Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chaparral Energy Inc (NY: CHAP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 15.16 15.16 15.16 0 -0.19(-1.24%)
Oct 30, 2018 14.48 15.75 14.48 15.35 5,397 +0.88(+6.08%)
Oct 29, 2018 15.10 15.14 14.47 14.47 2,692 -0.44(-2.95%)
Oct 26, 2018 14.28 14.95 13.65 14.91 54,800 +0.37(+2.54%)
Oct 25, 2018 15.02 15.15 14.50 14.54 3,024 -0.36(-2.42%)
Oct 24, 2018 14.93 15.38 14.90 14.90 11,604 -0.09(-0.60%)
Oct 23, 2018 15.28 15.28 14.71 14.99 3,133 -0.56(-3.60%)
Oct 22, 2018 15.58 15.61 15.36 15.55 4,256 -0.03(-0.19%)
Oct 19, 2018 15.82 15.82 15.50 15.58 400 -0.26(-1.64%)
Oct 18, 2018 16.04 16.11 15.80 15.84 1,226 -0.26(-1.61%)
Oct 17, 2018 16.49 16.57 16.10 16.10 5,016 -0.40(-2.42%)
Oct 16, 2018 16.76 16.89 16.37 16.50 6,977 -0.26(-1.55%)
Oct 15, 2018 16.95 17.00 16.76 16.76 1,587 -0.22(-1.30%)
Oct 12, 2018 16.61 17.00 15.95 16.98 17,400 +0.76(+4.69%)
Oct 11, 2018 16.96 16.96 16.03 16.22 11,641 -0.79(-4.64%)
Oct 10, 2018 17.25 17.34 16.81 17.01 18,286 -0.48(-2.74%)
Oct 09, 2018 17.64 17.73 17.25 17.49 16,104 -0.22(-1.24%)
Oct 08, 2018 17.39 17.71 17.39 17.71 12,433 +0.24(+1.37%)
Oct 05, 2018 17.83 17.83 17.16 17.47 12,700 -0.39(-2.18%)
Oct 04, 2018 18.11 18.11 16.99 17.86 22,093 +0.06(+0.34%)
Oct 03, 2018 17.88 18.14 17.40 17.80 13,946 +0.23(+1.31%)
Oct 02, 2018 17.65 17.69 17.41 17.57 15,502 -0.09(-0.51%)
Oct 01, 2018 17.92 18.30 17.27 17.66 31,143 +0.04(+0.23%)
Sep 28, 2018 18.03 18.03 17.56 17.62 7,300 -0.14(-0.79%)
Sep 27, 2018 18.17 18.17 17.62 17.76 18,809 -0.10(-0.56%)
Sep 26, 2018 18.07 18.33 17.78 17.86 12,715 -0.19(-1.05%)
Sep 25, 2018 17.64 18.25 17.63 18.05 18,921 +0.34(+1.92%)
Sep 24, 2018 18.26 18.26 16.14 17.71 44,162 -0.45(-2.48%)
Sep 21, 2018 18.48 18.93 18.16 18.16 663,300 -0.33(-1.78%)
Sep 20, 2018 18.67 18.69 18.17 18.49 63,289 -0.03(-0.16%)
Sep 19, 2018 18.67 18.72 18.34 18.52 103,424 +0.07(+0.38%)
Sep 18, 2018 18.18 18.75 18.16 18.45 175,070 +0.45(+2.50%)
Sep 17, 2018 18.05 18.27 17.90 18.00 231,285 -0.06(-0.33%)
Sep 14, 2018 18.02 18.06 17.85 18.06 176,300 -0.02(-0.11%)
Sep 13, 2018 18.00 18.08 17.90 18.08 83,557 +0.23(+1.29%)
Sep 12, 2018 18.20 18.20 17.83 17.85 303,473 -0.27(-1.49%)
Sep 11, 2018 17.86 18.22 17.74 18.12 536,394 +0.13(+0.72%)
Sep 10, 2018 18.00 18.10 17.78 17.99 88,214 -0.01(-0.06%)
Sep 07, 2018 17.77 18.00 17.72 18.00 11,300 +0.05(+0.28%)
Sep 06, 2018 18.00 18.05 17.80 17.95 18,459 -0.05(-0.28%)
Sep 05, 2018 18.01 18.16 17.76 18.00 19,706 -0.10(-0.55%)
Sep 04, 2018 18.30 18.30 18.00 18.10 14,095 -0.30(-1.63%)
Aug 31, 2018 18.40 18.40 18.40 0 +0.10(+0.55%)
Aug 30, 2018 18.18 18.42 18.12 18.30 11,544 -0.09(-0.49%)
Aug 29, 2018 18.20 18.47 18.05 18.39 15,417 +0.19(+1.04%)
Aug 28, 2018 18.08 18.25 17.90 18.20 13,750 +0.05(+0.28%)
Aug 27, 2018 18.26 18.38 18.00 18.15 17,155 -0.10(-0.55%)
Aug 24, 2018 17.90 18.25 17.79 18.25 9,600 +0.35(+1.96%)
Aug 23, 2018 18.17 18.43 17.78 17.90 12,860 -0.30(-1.65%)
Aug 22, 2018 17.79 18.20 17.45 18.20 26,364 +0.46(+2.59%)
Aug 21, 2018 17.74 17.85 17.00 17.74 22,779 +0.14(+0.80%)
Aug 20, 2018 16.91 17.60 16.65 17.60 27,199 +0.85(+5.07%)
Aug 17, 2018 16.15 16.75 16.00 16.75 7,800 +0.58(+3.59%)
Aug 16, 2018 16.64 16.64 15.77 16.17 16,022 +0.31(+1.95%)
Aug 15, 2018 16.26 16.26 15.55 15.86 11,852 -0.76(-4.57%)
Aug 14, 2018 17.70 18.20 16.60 16.62 31,189 -0.95(-5.41%)
Aug 13, 2018 17.70 18.75 17.57 17.57 35,848 -0.37(-2.06%)
Aug 10, 2018 16.75 17.94 16.75 17.94 12,600 +0.34(+1.93%)
Aug 09, 2018 17.60 17.60 17.60 17.60 1,159 +0.10(+0.57%)
Aug 08, 2018 17.57 17.57 17.50 17.50 8,100 +0.00(+0.00%)
Aug 07, 2018 17.80 17.82 17.50 17.50 2,200 -0.40(-2.23%)
Aug 06, 2018 18.10 18.16 17.90 17.90 2,572 -0.20(-1.10%)
Aug 03, 2018 18.30 18.30 18.10 18.10 4,400 -0.05(-0.28%)
Aug 02, 2018 18.10 18.40 18.10 18.15 5,168 -0.25(-1.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.