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 (%)
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%)
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.