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 (%)
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%)
Jul 01, 2019 4.820 5.200 4.680 4.750 872,958 +0.04(+0.85%)
Jun 28, 2019 4.420 4.810 4.320 4.710 3,634,500 +0.29(+6.56%)
Jun 27, 2019 4.250 4.570 4.160 4.420 204,221 +0.19(+4.49%)
Jun 26, 2019 3.920 4.310 3.780 4.230 323,732 +0.32(+8.18%)
Jun 25, 2019 3.760 3.970 3.715 3.910 252,609 +0.13(+3.44%)
Jun 24, 2019 3.910 3.940 3.610 3.780 274,745 -0.06(-1.56%)
Jun 21, 2019 3.730 3.930 3.630 3.840 241,600 +0.16(+4.35%)
Jun 20, 2019 3.550 3.830 3.550 3.680 456,983 +0.26(+7.60%)
Jun 19, 2019 3.460 3.574 3.280 3.420 266,789 -0.03(-0.87%)
Jun 18, 2019 3.320 3.600 3.260 3.450 349,190 +0.16(+4.86%)
Jun 17, 2019 3.100 3.350 3.020 3.290 313,388 +0.13(+4.11%)
Jun 14, 2019 3.110 3.200 3.000 3.160 439,500 +0.11(+3.61%)
Jun 13, 2019 3.290 3.390 3.030 3.050 377,673 -0.18(-5.57%)
Jun 12, 2019 3.470 3.522 3.220 3.230 306,968 -0.30(-8.50%)
Jun 11, 2019 3.800 3.810 3.500 3.530 275,940 -0.15(-4.08%)
Jun 10, 2019 3.940 3.990 3.680 3.680 286,145 -0.26(-6.60%)
Jun 07, 2019 3.800 4.030 3.650 3.940 202,800 +0.14(+3.68%)
Jun 06, 2019 3.730 3.850 3.440 3.800 302,919 +0.07(+1.88%)
Jun 05, 2019 4.120 4.200 3.700 3.730 247,573 -0.36(-8.80%)
Jun 04, 2019 4.120 4.260 4.010 4.090 302,260 +0.03(+0.74%)
Jun 03, 2019 4.220 4.330 3.960 4.060 207,451 -0.16(-3.79%)
May 31, 2019 4.000 4.370 3.800 4.220 249,100 +0.18(+4.46%)
May 30, 2019 4.450 4.580 4.000 4.040 316,489 -0.42(-9.42%)
May 29, 2019 3.640 4.490 3.490 4.460 561,181 +0.83(+22.87%)
May 28, 2019 4.100 4.140 3.620 3.630 208,681 -0.43(-10.59%)
May 24, 2019 4.120 4.180 3.920 4.060 103,400 +0.02(+0.50%)
May 23, 2019 4.090 4.220 3.840 4.040 238,088 -0.24(-5.61%)
May 22, 2019 4.200 4.410 4.070 4.280 335,045 +0.08(+1.90%)
May 21, 2019 4.450 4.487 4.100 4.200 323,128 -0.23(-5.19%)
May 20, 2019 4.550 4.690 4.395 4.430 190,924 -0.17(-3.70%)
May 17, 2019 5.120 5.130 4.180 4.600 1,187,700 -0.53(-10.33%)
May 16, 2019 5.350 5.690 5.080 5.130 413,120 -0.21(-3.93%)
May 15, 2019 5.590 5.650 4.920 5.340 264,362 -0.18(-3.26%)
May 14, 2019 5.120 5.870 5.120 5.520 181,947 +0.44(+8.66%)
May 13, 2019 5.510 5.600 5.000 5.080 308,943 -0.54(-9.61%)
May 10, 2019 5.400 5.870 5.400 5.620 258,900 +0.23(+4.27%)
May 09, 2019 6.210 6.380 5.000 5.390 663,455 -1.01(-15.78%)
May 08, 2019 6.250 6.580 6.210 6.400 333,496 +0.14(+2.24%)
May 07, 2019 6.180 6.310 6.050 6.260 205,403 -0.02(-0.32%)
May 06, 2019 6.240 6.490 6.050 6.280 174,210 -0.11(-1.72%)
May 03, 2019 6.560 6.590 6.000 6.390 330,200 -0.15(-2.29%)
May 02, 2019 6.810 7.000 6.170 6.540 286,510 -0.34(-4.94%)
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.