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 (%)
Jan 31, 2019 7.820 8.000 7.690 7.690 53,235 -0.26(-3.27%)
Jan 30, 2019 8.020 8.070 7.790 7.950 86,385 -0.05(-0.62%)
Jan 29, 2019 7.960 8.040 7.780 8.000 71,994 +0.18(+2.30%)
Jan 28, 2019 7.900 7.975 7.600 7.820 26,235 -0.17(-2.13%)
Jan 25, 2019 7.800 8.020 7.800 7.990 70,300 +0.17(+2.17%)
Jan 24, 2019 7.840 7.840 7.650 7.820 40,224 +0.06(+0.77%)
Jan 23, 2019 7.660 7.960 7.480 7.760 61,950 +0.09(+1.17%)
Jan 22, 2019 7.870 8.010 7.660 7.670 76,122 -0.38(-4.72%)
Jan 18, 2019 8.060 8.120 7.980 8.050 150,100 +0.08(+1.00%)
Jan 17, 2019 7.880 8.030 7.750 7.970 169,513 +0.07(+0.89%)
Jan 16, 2019 7.870 8.070 7.250 7.900 187,603 -0.07(-0.88%)
Jan 15, 2019 8.000 8.320 7.960 7.970 86,819 -0.02(-0.25%)
Jan 14, 2019 7.940 8.250 7.860 7.990 94,127 -0.11(-1.36%)
Jan 11, 2019 8.080 8.130 7.790 8.100 197,900 -0.09(-1.10%)
Jan 10, 2019 7.920 8.400 7.710 8.190 209,480 +0.15(+1.87%)
Jan 09, 2019 7.470 8.090 7.320 8.040 172,487 +0.62(+8.36%)
Jan 08, 2019 7.650 7.850 7.230 7.420 117,343 -0.10(-1.33%)
Jan 07, 2019 7.270 7.700 7.270 7.520 116,226 +0.25(+3.44%)
Jan 04, 2019 6.610 7.480 6.610 7.270 96,400 +0.93(+14.67%)
Jan 03, 2019 6.260 6.420 5.960 6.340 92,188 -0.03(-0.47%)
Jan 02, 2019 4.860 6.480 4.758 6.370 57,783 +1.45(+29.47%)
Dec 31, 2018 4.700 5.400 4.690 4.920 320,300 +0.37(+8.13%)
Dec 28, 2018 4.530 4.700 4.480 4.550 214,100 +0.05(+1.11%)
Dec 27, 2018 4.760 4.820 4.500 4.500 387,343 -0.26(-5.46%)
Dec 26, 2018 4.760 4.990 4.740 4.760 39,981 -0.21(-4.23%)
Dec 24, 2018 5.220 5.220 4.970 4.970 17,100 -0.25(-4.79%)
Dec 21, 2018 5.820 5.895 5.150 5.220 281,500 -0.63(-10.77%)
Dec 20, 2018 6.670 6.940 5.800 5.850 1,920,755 -0.87(-12.95%)
Dec 19, 2018 6.640 7.020 6.360 6.720 195,008 +0.10(+1.51%)
Dec 18, 2018 6.970 7.250 6.250 6.620 706,006 -0.39(-5.56%)
Dec 17, 2018 7.460 7.890 7.000 7.010 152,991 -0.49(-6.53%)
Dec 14, 2018 8.160 8.280 7.500 7.500 35,500 -0.65(-7.98%)
Dec 13, 2018 8.990 8.990 8.100 8.150 10,706 -0.59(-6.75%)
Dec 12, 2018 9.060 9.120 8.290 8.740 34,449 -0.32(-3.53%)
Dec 11, 2018 9.380 9.690 8.650 9.060 38,461 -0.21(-2.27%)
Dec 10, 2018 9.800 9.800 9.170 9.270 71,087 -0.37(-3.84%)
Dec 07, 2018 9.990 9.990 9.430 9.640 32,000 -0.03(-0.31%)
Dec 06, 2018 9.820 10.18 9.600 9.670 327,381 -0.11(-1.12%)
Dec 04, 2018 10.50 10.50 9.750 9.780 97,100 -0.72(-6.86%)
Dec 03, 2018 10.36 11.15 10.13 10.50 256,195 +0.55(+5.53%)
Nov 30, 2018 10.87 11.10 9.900 9.950 360,400 -0.91(-8.38%)
Nov 29, 2018 12.37 13.40 10.78 10.86 186,577 -1.38(-11.27%)
Nov 28, 2018 11.83 12.83 11.83 12.24 46,702 +0.10(+0.82%)
Nov 27, 2018 12.65 12.67 12.00 12.14 57,926 -0.42(-3.34%)
Nov 26, 2018 13.50 13.62 12.50 12.56 350,505 -1.19(-8.65%)
Nov 23, 2018 13.75 13.95 13.65 13.75 22,600 -0.24(-1.72%)
Nov 21, 2018 13.99 13.99 13.99 0 -0.26(-1.82%)
Nov 20, 2018 14.75 15.30 14.00 14.25 69,653 -0.58(-3.91%)
Nov 19, 2018 14.96 15.21 14.65 14.83 46,308 -0.12(-0.80%)
Nov 16, 2018 15.09 15.10 14.75 14.95 94,600 +0.10(+0.67%)
Nov 15, 2018 14.58 15.39 14.58 14.85 37,066 +0.44(+3.05%)
Nov 14, 2018 14.73 14.99 14.41 14.41 107,786 -0.29(-1.97%)
Nov 13, 2018 14.50 14.70 14.35 14.70 4,172 +0.15(+1.03%)
Nov 12, 2018 14.55 14.55 14.55 14.55 728 -0.25(-1.69%)
Nov 09, 2018 14.45 15.12 14.45 14.80 2,100 -0.18(-1.20%)
Nov 08, 2018 14.98 14.98 14.98 14.98 481 +0.16(+1.08%)
Nov 07, 2018 15.27 15.27 14.78 14.82 1,167 -0.17(-1.13%)
Nov 06, 2018 14.75 15.27 14.75 14.99 3,883 -0.11(-0.73%)
Nov 05, 2018 15.41 15.75 15.10 15.10 4,376 +0.07(+0.47%)
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.