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 (%)
Apr 30, 2019 7.250 7.330 6.934 6.960 398,887 -0.32(-4.40%)
Apr 29, 2019 7.290 7.400 7.150 7.280 533,708 +0.00(+0.00%)
Apr 26, 2019 6.990 7.500 6.660 7.280 1,557,700 +0.20(+2.82%)
Apr 25, 2019 7.190 7.240 7.040 7.080 206,774 -0.18(-2.48%)
Apr 24, 2019 7.500 7.830 6.730 7.260 649,702 -0.23(-3.07%)
Apr 23, 2019 7.000 8.180 6.990 7.490 1,217,816 +0.55(+7.93%)
Apr 22, 2019 6.150 7.000 6.035 6.940 700,034 +0.99(+16.64%)
Apr 18, 2019 5.900 6.100 5.870 5.950 967,100 +0.15(+2.59%)
Apr 17, 2019 5.670 5.900 5.610 5.800 265,582 +0.25(+4.50%)
Apr 16, 2019 6.100 6.380 5.490 5.550 529,250 -0.46(-7.65%)
Apr 15, 2019 5.700 6.010 5.600 6.010 1,453,244 +0.35(+6.18%)
Apr 12, 2019 5.630 5.700 5.500 5.660 193,800 +0.17(+3.10%)
Apr 11, 2019 5.160 5.570 5.100 5.490 223,051 +0.33(+6.40%)
Apr 10, 2019 5.300 5.380 5.100 5.160 245,329 -0.10(-1.90%)
Apr 09, 2019 5.510 5.530 5.090 5.260 249,102 -0.25(-4.54%)
Apr 08, 2019 5.400 5.630 5.400 5.510 135,624 +0.11(+2.04%)
Apr 05, 2019 5.250 5.550 5.250 5.400 111,700 +0.22(+4.25%)
Apr 04, 2019 5.100 5.480 5.080 5.180 120,234 +0.11(+2.17%)
Apr 03, 2019 5.480 5.530 5.000 5.070 231,592 -0.33(-6.11%)
Apr 02, 2019 5.650 5.772 5.190 5.400 1,017,495 -0.21(-3.74%)
Apr 01, 2019 5.800 5.855 5.500 5.610 133,430 -0.09(-1.58%)
Mar 29, 2019 5.650 5.840 5.500 5.700 246,800 +0.11(+1.97%)
Mar 28, 2019 5.380 5.780 5.275 5.590 159,585 +0.17(+3.14%)
Mar 27, 2019 5.240 5.490 5.240 5.420 259,855 +0.17(+3.24%)
Mar 26, 2019 5.520 5.580 5.110 5.250 491,655 -0.21(-3.85%)
Mar 25, 2019 5.330 5.770 5.130 5.460 143,818 +0.10(+1.87%)
Mar 22, 2019 5.610 5.843 5.000 5.360 129,100 -0.25(-4.46%)
Mar 21, 2019 5.380 6.050 5.380 5.610 281,145 +0.30(+5.65%)
Mar 20, 2019 5.610 5.610 4.920 5.310 166,329 -0.31(-5.52%)
Mar 19, 2019 4.540 5.720 4.540 5.620 573,847 +1.16(+26.01%)
Mar 18, 2019 4.740 4.750 4.200 4.460 1,527,834 -0.30(-6.30%)
Mar 15, 2019 5.040 5.040 4.640 4.760 604,200 -0.22(-4.42%)
Mar 14, 2019 5.050 5.060 4.871 4.980 227,291 +0.11(+2.26%)
Mar 13, 2019 5.460 5.500 4.770 4.870 839,181 -0.53(-9.81%)
Mar 12, 2019 4.610 5.851 4.550 5.400 1,172,910 +0.90(+20.00%)
Mar 11, 2019 4.570 4.963 4.450 4.500 429,560 +0.26(+6.13%)
Mar 08, 2019 4.360 4.440 4.130 4.240 77,800 -0.18(-4.07%)
Mar 07, 2019 4.490 4.550 4.380 4.420 58,988 -0.03(-0.67%)
Mar 06, 2019 4.600 4.750 4.440 4.450 84,420 -0.14(-3.05%)
Mar 05, 2019 4.850 5.030 4.330 4.590 109,226 -0.26(-5.36%)
Mar 04, 2019 4.950 5.210 4.820 4.850 169,358 -0.07(-1.42%)
Mar 01, 2019 5.450 5.720 4.850 4.920 332,900 -0.48(-8.89%)
Feb 28, 2019 5.980 5.980 5.260 5.400 221,694 -0.35(-6.09%)
Feb 27, 2019 6.060 6.250 5.745 5.750 135,371 -0.21(-3.52%)
Feb 26, 2019 6.590 6.590 5.810 5.960 249,886 -0.64(-9.70%)
Feb 25, 2019 7.000 7.000 6.563 6.600 31,402 -0.39(-5.58%)
Feb 22, 2019 7.000 7.020 6.800 6.990 43,200 +0.19(+2.79%)
Feb 21, 2019 7.560 7.560 6.700 6.800 169,786 -0.68(-9.09%)
Feb 20, 2019 7.780 7.890 7.280 7.480 126,833 -0.04(-0.53%)
Feb 19, 2019 7.720 8.130 7.270 7.520 85,615 -0.17(-2.21%)
Feb 15, 2019 7.590 8.300 7.500 7.690 302,600 +0.10(+1.32%)
Feb 14, 2019 7.730 8.000 7.480 7.590 104,476 -0.10(-1.30%)
Feb 13, 2019 7.650 7.850 7.370 7.690 107,697 +0.02(+0.26%)
Feb 12, 2019 8.088 8.088 7.450 7.670 40,014 -0.03(-0.39%)
Feb 11, 2019 7.450 7.840 7.093 7.700 73,604 +0.28(+3.77%)
Feb 08, 2019 7.080 7.920 7.080 7.420 60,500 -0.06(-0.80%)
Feb 07, 2019 8.060 8.060 7.420 7.480 46,883 -0.27(-3.48%)
Feb 06, 2019 8.000 8.000 7.730 7.750 16,869 -0.09(-1.15%)
Feb 05, 2019 7.985 8.020 7.765 7.840 71,787 -0.13(-1.63%)
Feb 04, 2019 7.875 8.070 7.750 7.970 77,057 +0.22(+2.84%)
Feb 01, 2019 7.950 7.950 7.710 7.750 104,700 +0.06(+0.78%)
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%)
Nov 02, 2018 15.03 15.03 15.03 15.03 800 -0.13(-0.86%)
Oct 31, 2018 15.16 15.16 15.16 0 -0.19(-1.24%)
Oct 30, 2018 14.48 15.75 14.48 15.35 5,397 +0.88(+6.08%)
Oct 29, 2018 15.10 15.14 14.47 14.47 2,692 -0.44(-2.95%)
Oct 26, 2018 14.28 14.95 13.65 14.91 54,800 +0.37(+2.54%)
Oct 25, 2018 15.02 15.15 14.50 14.54 3,024 -0.36(-2.42%)
Oct 24, 2018 14.93 15.38 14.90 14.90 11,604 -0.09(-0.60%)
Oct 23, 2018 15.28 15.28 14.71 14.99 3,133 -0.56(-3.60%)
Oct 22, 2018 15.58 15.61 15.36 15.55 4,256 -0.03(-0.19%)
Oct 19, 2018 15.82 15.82 15.50 15.58 400 -0.26(-1.64%)
Oct 18, 2018 16.04 16.11 15.80 15.84 1,226 -0.26(-1.61%)
Oct 17, 2018 16.49 16.57 16.10 16.10 5,016 -0.40(-2.42%)
Oct 16, 2018 16.76 16.89 16.37 16.50 6,977 -0.26(-1.55%)
Oct 15, 2018 16.95 17.00 16.76 16.76 1,587 -0.22(-1.30%)
Oct 12, 2018 16.61 17.00 15.95 16.98 17,400 +0.76(+4.69%)
Oct 11, 2018 16.96 16.96 16.03 16.22 11,641 -0.79(-4.64%)
Oct 10, 2018 17.25 17.34 16.81 17.01 18,286 -0.48(-2.74%)
Oct 09, 2018 17.64 17.73 17.25 17.49 16,104 -0.22(-1.24%)
Oct 08, 2018 17.39 17.71 17.39 17.71 12,433 +0.24(+1.37%)
Oct 05, 2018 17.83 17.83 17.16 17.47 12,700 -0.39(-2.18%)
Oct 04, 2018 18.11 18.11 16.99 17.86 22,093 +0.06(+0.34%)
Oct 03, 2018 17.88 18.14 17.40 17.80 13,946 +0.23(+1.31%)
Oct 02, 2018 17.65 17.69 17.41 17.57 15,502 -0.09(-0.51%)
Oct 01, 2018 17.92 18.30 17.27 17.66 31,143 +0.04(+0.23%)
Sep 28, 2018 18.03 18.03 17.56 17.62 7,300 -0.14(-0.79%)
Sep 27, 2018 18.17 18.17 17.62 17.76 18,809 -0.10(-0.56%)
Sep 26, 2018 18.07 18.33 17.78 17.86 12,715 -0.19(-1.05%)
Sep 25, 2018 17.64 18.25 17.63 18.05 18,921 +0.34(+1.92%)
Sep 24, 2018 18.26 18.26 16.14 17.71 44,162 -0.45(-2.48%)
Sep 21, 2018 18.48 18.93 18.16 18.16 663,300 -0.33(-1.78%)
Sep 20, 2018 18.67 18.69 18.17 18.49 63,289 -0.03(-0.16%)
Sep 19, 2018 18.67 18.72 18.34 18.52 103,424 +0.07(+0.38%)
Sep 18, 2018 18.18 18.75 18.16 18.45 175,070 +0.45(+2.50%)
Sep 17, 2018 18.05 18.27 17.90 18.00 231,285 -0.06(-0.33%)
Sep 14, 2018 18.02 18.06 17.85 18.06 176,300 -0.02(-0.11%)
Sep 13, 2018 18.00 18.08 17.90 18.08 83,557 +0.23(+1.29%)
Sep 12, 2018 18.20 18.20 17.83 17.85 303,473 -0.27(-1.49%)
Sep 11, 2018 17.86 18.22 17.74 18.12 536,394 +0.13(+0.72%)
Sep 10, 2018 18.00 18.10 17.78 17.99 88,214 -0.01(-0.06%)
Sep 07, 2018 17.77 18.00 17.72 18.00 11,300 +0.05(+0.28%)
Sep 06, 2018 18.00 18.05 17.80 17.95 18,459 -0.05(-0.28%)
Sep 05, 2018 18.01 18.16 17.76 18.00 19,706 -0.10(-0.55%)
Sep 04, 2018 18.30 18.30 18.00 18.10 14,095 -0.30(-1.63%)
Aug 31, 2018 18.40 18.40 18.40 0 +0.10(+0.55%)
Aug 30, 2018 18.18 18.42 18.12 18.30 11,544 -0.09(-0.49%)
Aug 29, 2018 18.20 18.47 18.05 18.39 15,417 +0.19(+1.04%)
Aug 28, 2018 18.08 18.25 17.90 18.20 13,750 +0.05(+0.28%)
Aug 27, 2018 18.26 18.38 18.00 18.15 17,155 -0.10(-0.55%)
Aug 24, 2018 17.90 18.25 17.79 18.25 9,600 +0.35(+1.96%)
Aug 23, 2018 18.17 18.43 17.78 17.90 12,860 -0.30(-1.65%)
Aug 22, 2018 17.79 18.20 17.45 18.20 26,364 +0.46(+2.59%)
Aug 21, 2018 17.74 17.85 17.00 17.74 22,779 +0.14(+0.80%)
Aug 20, 2018 16.91 17.60 16.65 17.60 27,199 +0.85(+5.07%)
Aug 17, 2018 16.15 16.75 16.00 16.75 7,800 +0.58(+3.59%)
Aug 16, 2018 16.64 16.64 15.77 16.17 16,022 +0.31(+1.95%)
Aug 15, 2018 16.26 16.26 15.55 15.86 11,852 -0.76(-4.57%)
Aug 14, 2018 17.70 18.20 16.60 16.62 31,189 -0.95(-5.41%)
Aug 13, 2018 17.70 18.75 17.57 17.57 35,848 -0.37(-2.06%)
Aug 10, 2018 16.75 17.94 16.75 17.94 12,600 +0.34(+1.93%)
Aug 09, 2018 17.60 17.60 17.60 17.60 1,159 +0.10(+0.57%)
Aug 08, 2018 17.57 17.57 17.50 17.50 8,100 +0.00(+0.00%)
Aug 07, 2018 17.80 17.82 17.50 17.50 2,200 -0.40(-2.23%)
Aug 06, 2018 18.10 18.16 17.90 17.90 2,572 -0.20(-1.10%)
Aug 03, 2018 18.30 18.30 18.10 18.10 4,400 -0.05(-0.28%)
Aug 02, 2018 18.10 18.40 18.10 18.15 5,168 -0.25(-1.36%)
Aug 01, 2018 17.90 18.45 17.90 18.40 13,588 +0.10(+0.55%)
Jul 31, 2018 18.15 18.30 18.15 18.30 1,102 -0.05(-0.27%)
Jul 30, 2018 18.95 18.95 17.98 18.35 31,316 -0.35(-1.87%)
Jul 27, 2018 18.70 18.70 18.70 18.70 51,307 +0.00(+0.00%)
Jul 26, 2018 18.90 18.90 18.70 18.70 841 -0.05(-0.27%)
Jul 25, 2018 19.00 19.01 18.75 18.75 621 -0.25(-1.32%)
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.