Skip to main content
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 14, 2020 0.3920 0.3920 0.3920 0 -0.03(-6.64%)
Aug 13, 2020 0.4644 0.4644 0.4100 0.4199 3,289,579 -0.07(-13.42%)
Aug 12, 2020 0.4000 0.5000 0.3800 0.4850 6,612,291 +0.08(+21.25%)
Aug 11, 2020 0.4200 0.4200 0.3900 0.4000 1,530,633 -0.01(-2.91%)
Aug 10, 2020 0.4000 0.4170 0.3960 0.4120 1,356,200 +0.02(+4.49%)
Aug 07, 2020 0.3875 0.4000 0.3751 0.3943 1,309,600 +0.00(+1.10%)
Aug 06, 2020 0.4100 0.4200 0.3800 0.3900 1,621,620 -0.01(-3.44%)
Aug 05, 2020 0.4400 0.4765 0.3940 0.4039 4,909,767 +0.02(+6.29%)
Aug 04, 2020 0.3500 0.3900 0.3500 0.3800 1,637,019 -0.01(-2.56%)
Aug 03, 2020 0.4000 0.4100 0.3800 0.3900 1,099,842 +0.00(+0.23%)
Jul 31, 2020 0.3800 0.3982 0.3750 0.3891 1,599,400 -0.01(-2.73%)
Jul 30, 2020 0.4400 0.4400 0.3830 0.4000 1,814,829 -0.03(-6.98%)
Jul 29, 2020 0.4400 0.4500 0.4300 0.4300 1,200,083 -0.03(-5.85%)
Jul 28, 2020 0.4600 0.4700 0.4330 0.4567 1,156,693 -0.02(-3.36%)
Jul 27, 2020 0.5017 0.5025 0.4420 0.4726 1,824,546 -0.02(-3.55%)
Jul 24, 2020 0.5000 0.5200 0.4800 0.4900 793,100 -0.01(-2.02%)
Jul 23, 2020 0.5400 0.5400 0.4910 0.5001 1,844,424 -0.03(-5.64%)
Jul 22, 2020 0.5000 0.5500 0.5000 0.5300 2,332,848 +0.01(+1.92%)
Jul 21, 2020 0.4900 0.5500 0.4800 0.5200 3,232,237 +0.04(+7.22%)
Jul 20, 2020 0.5000 0.5000 0.4800 0.4850 956,524 +0.00(+0.77%)
Jul 17, 2020 0.4890 0.5050 0.4750 0.4813 1,271,000 +0.00(+0.27%)
Jul 16, 2020 0.5000 0.5189 0.4706 0.4800 3,646,391 -0.08(-14.53%)
Jul 15, 2020 0.5750 0.5899 0.5500 0.5616 1,943,186 +0.04(+6.97%)
Jul 14, 2020 0.5051 0.5500 0.5000 0.5250 1,278,073 -0.04(-6.25%)
Jul 13, 2020 0.6000 0.6100 0.5500 0.5600 1,449,651 -0.08(-12.35%)
Jul 10, 2020 0.5200 0.6949 0.5000 0.6389 2,908,900 +0.10(+19.22%)
Jul 09, 2020 0.5100 0.5555 0.5050 0.5359 1,380,194 +0.03(+5.49%)
Jul 08, 2020 0.5500 0.5572 0.4916 0.5080 2,558,144 -0.05(-9.53%)
Jul 07, 2020 0.5764 0.5950 0.5385 0.5615 1,255,326 -0.04(-6.90%)
Jul 06, 2020 0.6200 0.6306 0.5641 0.6031 1,666,240 -0.02(-3.35%)
Jul 02, 2020 0.6415 0.6600 0.6000 0.6240 1,473,000 -0.01(-1.86%)
Jul 01, 2020 0.6500 0.6780 0.6300 0.6358 1,203,981 -0.01(-2.18%)
Jun 30, 2020 0.6600 0.6700 0.6100 0.6500 1,297,038 -0.04(-5.80%)
Jun 29, 2020 0.6600 0.7300 0.6400 0.6900 1,395,987 +0.00(+0.38%)
Jun 26, 2020 0.7300 0.7301 0.6400 0.6874 4,709,600 -0.05(-7.11%)
Jun 25, 2020 0.6800 0.7400 0.6700 0.7400 1,406,931 +0.01(+1.49%)
Jun 24, 2020 0.7900 0.7960 0.7100 0.7291 1,865,959 -0.08(-10.26%)
Jun 23, 2020 0.8300 0.8800 0.7700 0.8125 2,121,419 +0.03(+3.79%)
Jun 22, 2020 0.8350 0.8350 0.7400 0.7828 1,641,749 -0.03(-3.66%)
Jun 19, 2020 0.8900 0.8959 0.8100 0.8125 2,093,900 -0.01(-1.68%)
Jun 18, 2020 0.8644 0.9000 0.8100 0.8264 1,368,036 -0.03(-3.91%)
Jun 17, 2020 0.9200 0.9300 0.8400 0.8600 1,430,051 -0.07(-7.06%)
Jun 16, 2020 1.070 1.080 0.9200 0.9253 2,491,988 +0.04(+3.97%)
Jun 15, 2020 0.8500 0.9600 0.7700 0.8900 2,481,765 +0.02(+2.36%)
Jun 12, 2020 0.8210 0.9000 0.7715 0.8695 4,033,400 +0.20(+29.78%)
Jun 11, 2020 0.6900 0.8200 0.6200 0.6700 4,356,918 -0.21(-23.86%)
Jun 10, 2020 0.9200 1.000 0.7700 0.8800 6,540,015 -0.21(-19.27%)
Jun 09, 2020 1.250 1.250 1.040 1.090 4,317,605 -0.16(-12.80%)
Jun 08, 2020 1.120 1.550 1.050 1.250 12,153,817 +0.28(+28.87%)
Jun 05, 2020 0.5500 1.050 0.5500 0.9700 21,525,700 +0.45(+86.54%)
Jun 04, 2020 0.5000 0.5200 0.4600 0.5200 3,015,528 +0.02(+4.63%)
Jun 03, 2020 0.5020 0.5040 0.4850 0.4970 2,018,185 -0.00(-0.60%)
Jun 02, 2020 0.5300 0.5300 0.4800 0.5000 1,919,370 -0.00(-0.24%)
Jun 01, 2020 0.5200 0.5200 0.4950 0.5012 2,101,335 +0.00(+0.52%)
May 29, 2020 0.5100 0.5100 0.4830 0.4986 1,547,900 +0.01(+1.76%)
May 28, 2020 0.5200 0.5220 0.4872 0.4900 2,077,840 -0.03(-5.77%)
May 27, 2020 0.5300 0.5400 0.4900 0.5200 2,772,707 -0.02(-3.70%)
May 26, 2020 0.5500 0.5500 0.5200 0.5400 2,468,006 +0.02(+3.53%)
May 22, 2020 0.5257 0.5299 0.5108 0.5216 1,293,600 -0.00(-0.74%)
May 21, 2020 0.5301 0.5349 0.5114 0.5255 1,916,229 -0.00(-0.85%)
May 20, 2020 0.5500 0.5600 0.5100 0.5300 2,794,102 -0.02(-3.64%)
May 19, 2020 0.5650 0.5650 0.5400 0.5500 2,466,309 -0.01(-2.20%)
May 18, 2020 0.5700 0.5760 0.5281 0.5624 5,284,652 +0.05(+9.82%)
May 15, 2020 0.5000 0.5550 0.5000 0.5121 4,190,000 -0.01(-1.52%)
May 14, 2020 0.5500 0.5600 0.5000 0.5200 4,680,949 -0.03(-5.45%)
May 13, 2020 0.6200 0.6200 0.5100 0.5500 8,861,941 +0.02(+3.77%)
May 12, 2020 0.5800 0.7600 0.5100 0.5300 25,719,456 +0.10(+23.26%)
May 11, 2020 0.4240 0.4900 0.4000 0.4300 7,905,216 +0.04(+10.23%)
May 08, 2020 0.3700 0.4300 0.3500 0.3901 3,200,000 +0.02(+5.40%)
May 07, 2020 0.3938 0.3938 0.3400 0.3701 2,754,992 -0.00(-1.28%)
May 06, 2020 0.4200 0.4300 0.3610 0.3749 3,074,326 -0.05(-10.74%)
May 05, 2020 0.4500 0.4500 0.3900 0.4200 4,040,542 +0.02(+6.33%)
May 04, 2020 0.3900 0.4199 0.3550 0.3950 3,437,894 -0.02(-5.91%)
May 01, 2020 0.4200 0.4600 0.3543 0.4198 8,174,100 -0.07(-14.26%)
Apr 30, 2020 0.3500 0.6500 0.3200 0.4896 31,959,436 +0.18(+57.88%)
Apr 29, 2020 0.3350 0.3350 0.2939 0.3101 4,938,042 +0.02(+6.93%)
Apr 28, 2020 0.2800 0.3100 0.2700 0.2900 4,197,656 +0.02(+5.69%)
Apr 27, 2020 0.3000 0.3000 0.2450 0.2744 4,376,776 -0.02(-8.23%)
Apr 24, 2020 0.3852 0.4100 0.2900 0.2990 10,314,399 -0.01(-3.55%)
Apr 23, 2020 0.3200 0.3800 0.2800 0.3100 19,582,236 +0.03(+10.71%)
Apr 22, 2020 0.2300 0.3300 0.2300 0.2800 9,599,378 +0.05(+20.02%)
Apr 21, 2020 0.2200 0.2350 0.2150 0.2333 1,718,602 -0.01(-2.87%)
Apr 20, 2020 0.2400 0.2550 0.2248 0.2402 2,131,282 -0.03(-12.18%)
Apr 17, 2020 0.2500 0.2800 0.2160 0.2735 3,816,400 +0.05(+20.38%)
Apr 16, 2020 0.2750 0.2750 0.2110 0.2272 1,672,070 -0.01(-5.37%)
Apr 15, 2020 0.2900 0.2900 0.2400 0.2401 1,279,124 -0.04(-14.25%)
Apr 14, 2020 0.3000 0.3100 0.2775 0.2800 1,274,511 -0.01(-4.37%)
Apr 13, 2020 0.3300 0.3317 0.2824 0.2928 1,783,574 -0.03(-8.50%)
Apr 09, 2020 0.3000 0.3800 0.2800 0.3200 3,267,900 +0.04(+14.65%)
Apr 08, 2020 0.3200 0.3200 0.2576 0.2791 1,596,460 -0.01(-3.76%)
Apr 07, 2020 0.3400 0.3400 0.2800 0.2900 1,073,944 -0.05(-14.71%)
Apr 06, 2020 0.3800 0.3800 0.3205 0.3400 334,123 -0.03(-7.10%)
Apr 03, 2020 0.4000 0.4100 0.3150 0.3660 837,800 +0.01(+1.67%)
Apr 02, 2020 0.4400 0.4400 0.3300 0.3600 754,195 +0.01(+2.95%)
Apr 01, 2020 0.4700 0.4700 0.3414 0.3497 501,813 -0.12(-25.60%)
Mar 31, 2020 0.5500 0.5500 0.4500 0.4700 292,251 -0.06(-11.82%)
Mar 30, 2020 0.5919 0.5919 0.4900 0.5330 442,154 -0.13(-19.89%)
Mar 27, 2020 0.6900 0.7000 0.5501 0.6653 141,800 -0.07(-10.09%)
Mar 26, 2020 0.7000 0.7593 0.6400 0.7400 93,535 +0.00(+0.00%)
Mar 25, 2020 0.7000 0.7900 0.6688 0.7400 127,720 +0.01(+1.11%)
Mar 24, 2020 0.7800 0.8390 0.6800 0.7319 199,744 -0.01(-1.12%)
Mar 23, 2020 0.8300 0.8300 0.5600 0.7402 223,705 -0.24(-24.47%)
Mar 20, 2020 0.5700 0.9900 0.5400 0.9800 747,300 +0.37(+60.66%)
Mar 19, 2020 0.5000 0.6590 0.4500 0.6100 267,415 +0.16(+35.53%)
Mar 18, 2020 0.6100 0.6100 0.4500 0.4501 259,449 -0.16(-26.51%)
Mar 17, 2020 0.4957 0.6199 0.4501 0.6125 247,402 +0.12(+24.29%)
Mar 16, 2020 0.5000 0.5400 0.4500 0.4928 136,712 -0.09(-15.03%)
Mar 13, 2020 0.6000 0.6253 0.4300 0.5800 309,200 -0.03(-4.92%)
Mar 12, 2020 0.5390 0.6424 0.3500 0.6100 542,392 +0.07(+12.94%)
Mar 11, 2020 0.5500 0.5500 0.4700 0.5401 416,837 -0.05(-8.46%)
Mar 10, 2020 0.5000 0.6200 0.4600 0.5900 177,464 +0.13(+28.04%)
Mar 09, 2020 0.3247 0.5000 0.2431 0.4608 362,113 -0.12(-21.32%)
Mar 06, 2020 0.6917 0.7106 0.5527 0.5857 261,800 -0.12(-17.52%)
Mar 05, 2020 0.7800 0.7800 0.7000 0.7101 147,491 -0.08(-10.68%)
Mar 04, 2020 0.6200 0.8000 0.6131 0.7950 193,767 +0.18(+28.97%)
Mar 03, 2020 0.6300 0.6300 0.5734 0.6164 93,317 +0.05(+9.00%)
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.