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 (%)
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%)
Sep 03, 2019 1.260 1.300 1.150 1.260 434,961 -0.07(-5.26%)
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%)
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.