CHK

Chesapeake Energy

$2.01 0.05 (2.43%)
18:37 EDT CHK Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       1.81
Market Cap:       1.83B
EPS:       1.11
Volume:       36.33M
Day's Range:       2.00 - 2.13
52wk Range:       1.71 - 5.60
Previous Close:       2.83
Historical Data for CHK
Date Open High Low Volume Close Change %
05/01/19 2.90 2.91 2.80 43,598,103 2.83 -0.08   -2.75%
04/30/19 2.99 2.99 2.86 41,288,809 2.91 -0.04   -1.36%
04/29/19 2.98 3.01 2.93 19,737,125 2.95 -0.02   -0.67%
04/26/19 2.90 3.01 2.87 47,835,800 2.97 0.03   1.02%
04/25/19 3.07 3.08 2.94 31,046,356 2.94 -0.13   -4.23%
04/24/19 3.17 3.18 3.05 31,782,606 3.07 -0.09   -2.85%
04/23/19 3.12 3.20 3.09 34,985,589 3.16 0.06   1.94%
04/22/19 3.02 3.12 2.98 33,214,828 3.10 0.19   6.53%
04/18/19 3.08 3.08 2.90 42,521,500 2.91 -0.15   -4.90%
04/17/19 3.13 3.15 3.06 27,980,894 3.06 -0.03   -0.97%
04/16/19 3.09 3.12 3.05 29,139,075 3.09 0.02   0.65%
04/15/19 3.14 3.15 3.06 37,468,162 3.07 -0.10   -3.15%
04/12/19 3.38 3.40 3.15 74,987,600 3.17 -0.16   -4.80%
04/11/19 3.36 3.42 3.27 40,136,276 3.33 -0.07   -2.06%
04/10/19 3.36 3.44 3.33 36,077,716 3.40 0.06   1.80%
04/09/19 3.43 3.43 3.31 47,258,653 3.34 -0.10   -2.91%
04/08/19 3.46 3.57 3.38 52,557,575 3.44 0.03   0.88%
04/05/19 3.21 3.46 3.20 64,682,500 3.41 0.20   6.23%
04/04/19 3.14 3.21 3.12 29,761,075 3.21 0.07   2.23%
04/03/19 3.21 3.23 3.10 45,766,994 3.14 -0.06   -1.88%
04/02/19 3.16 3.23 3.15 42,971,875 3.20 0.05   1.59%
04/01/19 3.15 3.21 3.12 39,259,966 3.15 0.05   1.61%
03/29/19 3.19 3.21 3.09 40,531,900 3.10 -0.04   -1.27%
03/28/19 3.12 3.19 3.09 33,172,997 3.14 -0.05   -1.57%
03/27/19 3.19 3.24 3.07 36,316,400 3.19 0.00   0.00%
03/26/19 3.20 3.26 3.16 39,417,591 3.19 0.09   2.90%
03/25/19 3.10 3.14 2.99 35,473,359 3.10 -0.02   -0.64%
03/22/19 3.19 3.21 3.03 50,533,700 3.12 -0.13   -4.00%
03/21/19 3.25 3.32 3.20 44,575,616 3.25 -0.01   -0.31%
03/20/19 3.12 3.35 3.10 61,803,537 3.26 0.10   3.16%
03/19/19 3.23 3.38 3.13 58,814,256 3.16 0.01   0.32%
03/18/19 3.02 3.17 3.01 35,841,103 3.15 0.18   6.06%
03/15/19 3.07 3.10 2.96 47,727,797 2.97 -0.13   -4.19%
03/14/19 3.02 3.12 3.02 40,175,453 3.10 0.08   2.65%
03/13/19 2.94 3.03 2.92 33,230,419 3.02 0.14   4.86%
03/12/19 2.78 2.93 2.77 35,624,034 2.88 0.13   4.73%
03/11/19 2.75 2.79 2.67 39,461,981 2.75 0.02   0.73%
03/08/19 2.88 2.88 2.71 54,199,200 2.73 -0.24   -8.08%
03/07/19 3.00 3.04 2.91 48,887,795 2.97 -0.01   -0.34%
03/06/19 3.08 3.10 2.97 47,433,031 2.98 -0.16   -5.10%
03/05/19 3.21 3.22 3.09 44,185,266 3.14 -0.05   -1.57%
03/04/19 3.22 3.32 3.05 75,976,891 3.19 0.06   1.92%
03/01/19 3.01 3.22 3.00 81,237,300 3.13 0.17   5.74%
02/28/19 2.95 2.97 2.83 57,412,996 2.96 0.06   2.07%
02/27/19 2.87 2.99 2.73 120,932,837 2.90 0.27   10.27%
02/26/19 2.64 2.67 2.56 42,487,150 2.63 -0.01   -0.38%
02/25/19 2.58 2.64 2.55 38,580,484 2.64 0.04   1.54%
02/22/19 2.63 2.69 2.57 33,612,500 2.60 0.00   0.00%
02/21/19 2.73 2.75 2.58 50,378,012 2.60 -0.15   -5.45%
02/20/19 2.66 2.75 2.65 35,187,072 2.75 0.07   2.61%
02/19/19 2.64 2.69 2.62 30,259,541 2.68 0.06   2.29%
02/15/19 2.55 2.62 2.54 27,288,200 2.62 0.11   4.38%
02/14/19 2.49 2.56 2.44 36,710,275 2.51 0.02   0.80%
02/13/19 2.44 2.52 2.42 40,498,122 2.49 0.08   3.32%
02/12/19 2.49 2.52 2.41 52,848,320 2.41 0.01   0.42%
02/11/19 2.41 2.47 2.35 41,640,666 2.40 0.01   0.42%
02/08/19 2.48 2.52 2.29 53,309,800 2.39 -0.08   -3.24%
02/07/19 2.55 2.57 2.40 58,469,319 2.47 -0.13   -5.00%
02/06/19 2.70 2.73 2.58 45,258,312 2.60 -0.10   -3.70%
02/05/19 2.78 2.81 2.70 59,817,150 2.70 -0.09   -3.23%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

D
Sell

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!