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 (%)
Nov 29, 2019 1.120 1.140 1.050 1.080 47,800 -0.04(-3.57%)
Nov 27, 2019 1.080 1.140 1.030 1.120 200,500 +0.07(+6.67%)
Nov 26, 2019 1.040 1.110 0.9801 1.050 597,018 +0.03(+2.94%)
Nov 25, 2019 0.9000 1.050 0.8600 1.020 192,048 +0.16(+18.73%)
Nov 22, 2019 0.8400 0.8998 0.8307 0.8591 88,600 +0.04(+4.34%)
Nov 21, 2019 0.8500 0.8900 0.8006 0.8234 83,046 +0.03(+3.87%)
Nov 20, 2019 0.8000 0.8799 0.7797 0.7927 97,870 -0.02(-2.14%)
Nov 19, 2019 0.8566 0.9500 0.8032 0.8100 115,379 -0.01(-1.22%)
Nov 18, 2019 0.9000 0.9000 0.8002 0.8200 151,203 -0.07(-7.95%)
Nov 15, 2019 0.9400 1.000 0.8720 0.8908 150,400 -0.05(-5.23%)
Nov 14, 2019 0.9800 1.010 0.9000 0.9400 147,163 -0.06(-5.98%)
Nov 13, 2019 0.9800 1.000 0.9283 0.9998 194,360 +0.02(+2.02%)
Nov 12, 2019 0.8700 1.000 0.8200 0.9800 326,122 +0.08(+9.25%)
Nov 11, 2019 0.8100 0.9000 0.8023 0.8970 165,236 +0.08(+9.90%)
Nov 08, 2019 0.9000 0.9000 0.8001 0.8162 211,200 -0.03(-3.17%)
Nov 07, 2019 0.9500 0.9649 0.8201 0.8429 216,822 -0.06(-6.34%)
Nov 06, 2019 0.8900 0.9547 0.8753 0.9000 225,153 -0.00(-0.14%)
Nov 05, 2019 1.040 1.070 0.8990 0.9013 252,086 -0.14(-13.34%)
Nov 04, 2019 1.000 1.050 1.000 1.040 204,482 +0.11(+11.83%)
Nov 01, 2019 0.9500 1.000 0.9000 0.9300 146,400 -0.01(-0.78%)
Oct 31, 2019 0.9500 0.9997 0.8611 0.9373 384,242 -0.00(-0.17%)
Oct 30, 2019 1.000 1.015 0.9000 0.9389 149,091 -0.06(-6.11%)
Oct 29, 2019 1.000 1.010 0.9610 1.000 188,054 +0.03(+3.09%)
Oct 28, 2019 0.9200 0.9800 0.9191 0.9700 152,833 +0.05(+5.72%)
Oct 25, 2019 0.9500 0.9702 0.9100 0.9175 88,000 -0.01(-1.44%)
Oct 24, 2019 0.9100 1.000 0.9010 0.9309 318,758 +0.02(+2.70%)
Oct 23, 2019 0.8000 0.9100 0.7602 0.9064 232,384 +0.10(+11.90%)
Oct 22, 2019 0.8300 0.8600 0.7500 0.8100 382,238 -0.05(-5.81%)
Oct 21, 2019 0.8400 0.8693 0.7700 0.8600 244,126 +0.05(+6.77%)
Oct 18, 2019 0.7600 0.8392 0.7007 0.8055 754,800 +0.06(+7.40%)
Oct 17, 2019 0.8200 0.8440 0.7500 0.7500 364,347 -0.06(-7.91%)
Oct 16, 2019 0.8700 0.8850 0.7900 0.8144 568,618 -0.07(-7.45%)
Oct 15, 2019 0.9230 0.9605 0.8500 0.8800 388,592 -0.06(-6.33%)
Oct 14, 2019 1.010 1.010 0.8900 0.9395 705,000 -0.08(-7.89%)
Oct 11, 2019 1.100 1.100 1.010 1.020 572,100 -0.03(-2.86%)
Oct 10, 2019 1.040 1.060 0.9520 1.050 287,973 +0.05(+5.00%)
Oct 09, 2019 1.070 1.110 0.9800 1.000 493,990 -0.04(-3.85%)
Oct 08, 2019 1.100 1.130 1.030 1.040 272,181 -0.09(-7.96%)
Oct 07, 2019 1.140 1.250 1.070 1.130 539,885 -0.01(-0.88%)
Oct 04, 2019 1.080 1.140 1.020 1.140 324,100 +0.07(+6.54%)
Oct 03, 2019 1.170 1.190 1.050 1.070 559,535 -0.12(-10.08%)
Oct 02, 2019 1.190 1.240 1.160 1.190 305,657 -0.01(-0.83%)
Oct 01, 2019 1.350 1.450 1.200 1.200 406,933 -0.14(-10.45%)
Sep 30, 2019 1.290 1.360 1.240 1.340 267,726 +0.05(+3.88%)
Sep 27, 2019 1.300 1.408 1.261 1.290 362,600 -0.03(-2.27%)
Sep 26, 2019 1.370 1.470 1.280 1.320 202,181 -0.06(-4.35%)
Sep 25, 2019 1.420 1.560 1.350 1.380 200,251 -0.06(-4.17%)
Sep 24, 2019 1.610 1.610 1.430 1.440 239,644 -0.16(-10.00%)
Sep 23, 2019 1.740 1.780 1.590 1.600 198,333 -0.14(-8.05%)
Sep 20, 2019 1.790 1.870 1.740 1.740 662,300 -0.06(-3.33%)
Sep 19, 2019 1.830 1.845 1.680 1.800 301,995 -0.03(-1.64%)
Sep 18, 2019 1.830 1.860 1.800 1.830 145,170 +0.01(+0.55%)
Sep 17, 2019 2.050 2.050 1.770 1.820 283,173 -0.17(-8.54%)
Sep 16, 2019 2.030 2.150 1.810 1.990 784,886 +0.28(+16.37%)
Sep 13, 2019 1.730 1.780 1.610 1.710 203,100 -0.01(-0.58%)
Sep 12, 2019 1.820 1.890 1.640 1.720 362,688 -0.14(-7.53%)
Sep 11, 2019 1.880 2.010 1.840 1.860 319,208 +0.01(+0.54%)
Sep 10, 2019 1.910 1.960 1.830 1.850 750,836 +0.10(+5.71%)
Sep 09, 2019 1.630 1.850 1.630 1.750 628,932 +0.16(+10.06%)
Sep 06, 2019 1.480 1.610 1.380 1.590 442,600 +0.08(+5.30%)
Sep 05, 2019 1.300 1.520 1.230 1.510 891,242 +0.22(+17.05%)
Sep 04, 2019 1.300 1.370 1.280 1.290 380,881 +0.03(+2.38%)
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.