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 (%)
Aug 30, 2019 1.460 1.460 1.280 1.330 370,300 -0.12(-8.28%)
Aug 29, 2019 1.550 1.650 1.410 1.450 608,577 -0.05(-3.33%)
Aug 28, 2019 1.430 1.660 1.380 1.500 578,191 +0.15(+11.11%)
Aug 27, 2019 1.470 1.500 1.320 1.350 237,250 -0.10(-6.90%)
Aug 26, 2019 1.570 1.640 1.450 1.450 422,462 -0.11(-7.05%)
Aug 23, 2019 1.540 1.640 1.470 1.560 295,600 +0.02(+1.30%)
Aug 22, 2019 1.580 1.652 1.400 1.540 876,487 -0.04(-2.53%)
Aug 21, 2019 1.620 1.730 1.570 1.580 309,917 +0.01(+0.64%)
Aug 20, 2019 1.520 1.650 1.450 1.570 663,436 +0.03(+1.95%)
Aug 19, 2019 1.660 1.700 1.530 1.540 458,948 -0.05(-3.14%)
Aug 16, 2019 1.660 1.720 1.580 1.590 1,041,600 -0.03(-1.85%)
Aug 15, 2019 1.750 1.830 1.620 1.620 350,950 -0.13(-7.43%)
Aug 14, 2019 1.950 2.060 1.710 1.750 530,101 -0.24(-12.06%)
Aug 13, 2019 2.010 2.210 1.930 1.990 460,541 +0.00(+0.00%)
Aug 12, 2019 2.050 2.140 1.980 1.990 247,581 -0.08(-3.86%)
Aug 09, 2019 2.450 2.450 2.040 2.070 440,600 -0.34(-14.11%)
Aug 08, 2019 2.530 2.595 2.380 2.410 348,610 -0.16(-6.23%)
Aug 07, 2019 2.730 2.730 2.515 2.570 298,779 -0.24(-8.54%)
Aug 06, 2019 2.900 3.010 2.670 2.810 233,457 -0.03(-1.06%)
Aug 05, 2019 3.100 3.150 2.810 2.840 397,453 -0.28(-8.97%)
Aug 02, 2019 3.170 3.210 2.970 3.120 232,000 +0.00(+0.00%)
Aug 01, 2019 3.520 3.585 3.060 3.120 415,187 -0.43(-12.11%)
Jul 31, 2019 3.400 3.860 3.400 3.550 373,199 +0.09(+2.60%)
Jul 30, 2019 3.370 3.610 3.310 3.460 318,514 +0.03(+0.87%)
Jul 29, 2019 3.880 3.890 3.405 3.430 310,023 -0.44(-11.37%)
Jul 26, 2019 3.980 4.030 3.760 3.870 190,200 -0.10(-2.52%)
Jul 25, 2019 4.240 4.260 3.800 3.970 484,405 -0.27(-6.37%)
Jul 24, 2019 4.160 4.300 4.140 4.240 492,618 +0.07(+1.68%)
Jul 23, 2019 4.210 4.378 4.100 4.170 171,450 -0.03(-0.71%)
Jul 22, 2019 4.230 4.540 4.160 4.200 262,177 +0.02(+0.48%)
Jul 19, 2019 4.320 4.438 4.110 4.180 190,400 -0.17(-3.91%)
Jul 18, 2019 4.900 4.910 4.300 4.350 427,854 -0.50(-10.31%)
Jul 17, 2019 5.340 5.430 4.810 4.850 1,168,752 -0.46(-8.66%)
Jul 16, 2019 5.460 5.555 5.300 5.310 347,473 -0.13(-2.39%)
Jul 15, 2019 5.920 5.920 5.310 5.440 290,720 -0.46(-7.80%)
Jul 12, 2019 5.840 5.930 5.560 5.900 779,600 +0.09(+1.55%)
Jul 11, 2019 5.520 5.836 5.430 5.810 449,242 +0.31(+5.64%)
Jul 10, 2019 5.520 5.540 5.000 5.500 316,800 +0.05(+0.92%)
Jul 09, 2019 5.240 5.500 5.010 5.450 209,296 +0.22(+4.21%)
Jul 08, 2019 4.900 5.280 4.850 5.230 245,559 +0.31(+6.30%)
Jul 05, 2019 4.750 5.020 4.660 4.920 178,500 +0.11(+2.29%)
Jul 03, 2019 4.700 4.820 4.580 4.810 555,700 +0.11(+2.34%)
Jul 02, 2019 4.760 4.890 4.240 4.700 317,355 -0.05(-1.05%)
Jul 01, 2019 4.820 5.200 4.680 4.750 872,958 +0.04(+0.85%)
Jun 28, 2019 4.420 4.810 4.320 4.710 3,634,500 +0.29(+6.56%)
Jun 27, 2019 4.250 4.570 4.160 4.420 204,221 +0.19(+4.49%)
Jun 26, 2019 3.920 4.310 3.780 4.230 323,732 +0.32(+8.18%)
Jun 25, 2019 3.760 3.970 3.715 3.910 252,609 +0.13(+3.44%)
Jun 24, 2019 3.910 3.940 3.610 3.780 274,745 -0.06(-1.56%)
Jun 21, 2019 3.730 3.930 3.630 3.840 241,600 +0.16(+4.35%)
Jun 20, 2019 3.550 3.830 3.550 3.680 456,983 +0.26(+7.60%)
Jun 19, 2019 3.460 3.574 3.280 3.420 266,789 -0.03(-0.87%)
Jun 18, 2019 3.320 3.600 3.260 3.450 349,190 +0.16(+4.86%)
Jun 17, 2019 3.100 3.350 3.020 3.290 313,388 +0.13(+4.11%)
Jun 14, 2019 3.110 3.200 3.000 3.160 439,500 +0.11(+3.61%)
Jun 13, 2019 3.290 3.390 3.030 3.050 377,673 -0.18(-5.57%)
Jun 12, 2019 3.470 3.522 3.220 3.230 306,968 -0.30(-8.50%)
Jun 11, 2019 3.800 3.810 3.500 3.530 275,940 -0.15(-4.08%)
Jun 10, 2019 3.940 3.990 3.680 3.680 286,145 -0.26(-6.60%)
Jun 07, 2019 3.800 4.030 3.650 3.940 202,800 +0.14(+3.68%)
Jun 06, 2019 3.730 3.850 3.440 3.800 302,919 +0.07(+1.88%)
Jun 05, 2019 4.120 4.200 3.700 3.730 247,573 -0.36(-8.80%)
Jun 04, 2019 4.120 4.260 4.010 4.090 302,260 +0.03(+0.74%)
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.