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 (%)
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%)
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.