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, 2020 0.5800 0.5800 0.5018 0.5359 288,700 -0.02(-4.32%)
Feb 27, 2020 0.6300 0.6700 0.4302 0.5601 273,060 -0.07(-11.10%)
Feb 26, 2020 0.6997 0.6999 0.6134 0.6300 302,427 -0.05(-6.82%)
Feb 25, 2020 0.7700 0.7700 0.6600 0.6761 184,346 -0.02(-3.52%)
Feb 24, 2020 0.7100 0.7400 0.7000 0.7008 319,355 -0.09(-11.03%)
Feb 21, 2020 0.8219 0.8500 0.7700 0.7877 103,900 -0.02(-2.15%)
Feb 20, 2020 0.8600 0.8600 0.8000 0.8050 138,530 -0.06(-6.53%)
Feb 19, 2020 0.8793 0.9258 0.8440 0.8612 77,012 +0.03(+3.05%)
Feb 18, 2020 0.9467 0.9480 0.8202 0.8357 101,203 -0.08(-8.86%)
Feb 14, 2020 0.9184 0.9483 0.8800 0.9169 64,400 +0.00(+0.46%)
Feb 13, 2020 0.9500 0.9852 0.9000 0.9127 165,755 -0.03(-3.40%)
Feb 12, 2020 0.9500 0.9838 0.9100 0.9448 178,401 +0.03(+3.82%)
Feb 11, 2020 0.9800 0.9800 0.9000 0.9100 115,924 +0.00(+0.52%)
Feb 10, 2020 0.9600 0.9700 0.9000 0.9053 133,908 -0.05(-5.70%)
Feb 07, 2020 0.9900 1.030 0.9600 0.9600 72,800 -0.03(-2.97%)
Feb 06, 2020 1.060 1.090 0.9801 0.9894 197,402 -0.12(-10.86%)
Feb 05, 2020 1.050 1.110 1.050 1.110 54,885 +0.09(+8.82%)
Feb 04, 2020 1.170 1.170 1.010 1.020 85,573 -0.09(-8.11%)
Feb 03, 2020 1.040 1.130 0.9900 1.110 108,258 +0.08(+7.77%)
Jan 31, 2020 1.070 1.090 1.030 1.030 118,500 +0.00(+0.00%)
Jan 30, 2020 1.090 1.100 0.9201 1.030 234,707 -0.06(-5.50%)
Jan 29, 2020 1.080 1.150 1.080 1.090 65,999 -0.01(-0.91%)
Jan 28, 2020 1.130 1.160 1.080 1.100 129,573 -0.01(-0.90%)
Jan 27, 2020 1.110 1.160 1.100 1.110 90,832 -0.08(-6.72%)
Jan 24, 2020 1.230 1.230 1.080 1.190 249,200 -0.02(-1.65%)
Jan 23, 2020 1.110 1.270 1.070 1.210 210,403 +0.09(+8.04%)
Jan 22, 2020 1.180 1.180 1.120 1.120 68,735 -0.06(-5.08%)
Jan 21, 2020 1.290 1.290 1.150 1.180 169,854 -0.12(-9.23%)
Jan 17, 2020 1.360 1.380 1.290 1.300 84,800 -0.05(-3.70%)
Jan 16, 2020 1.370 1.424 1.340 1.350 79,135 -0.01(-0.74%)
Jan 15, 2020 1.460 1.490 1.320 1.360 192,125 -0.11(-7.48%)
Jan 14, 2020 1.350 1.540 1.340 1.470 196,898 +0.10(+7.30%)
Jan 13, 2020 1.360 1.380 1.250 1.370 398,519 -0.01(-0.72%)
Jan 10, 2020 1.350 1.430 1.220 1.380 491,000 +0.06(+4.55%)
Jan 09, 2020 1.560 1.600 1.270 1.320 359,036 -0.21(-13.73%)
Jan 08, 2020 1.770 1.800 1.500 1.530 342,228 -0.13(-7.83%)
Jan 07, 2020 1.950 1.960 1.620 1.660 393,173 -0.29(-14.87%)
Jan 06, 2020 1.600 1.980 1.600 1.950 535,309 +0.35(+21.87%)
Jan 03, 2020 1.740 1.760 1.580 1.600 253,800 +0.02(+1.27%)
Jan 02, 2020 1.760 1.830 1.525 1.580 256,435 -0.18(-10.23%)
Dec 31, 2019 1.700 1.930 1.660 1.760 485,300 +0.06(+3.53%)
Dec 30, 2019 1.590 1.750 1.543 1.700 246,134 +0.11(+6.92%)
Dec 27, 2019 1.730 1.760 1.510 1.590 325,300 -0.03(-1.85%)
Dec 26, 2019 1.400 1.650 1.380 1.620 568,731 +0.27(+20.00%)
Dec 24, 2019 1.230 1.370 1.230 1.350 341,000 +0.13(+10.66%)
Dec 23, 2019 1.100 1.370 1.075 1.220 430,760 +0.13(+11.93%)
Dec 20, 2019 1.030 1.100 1.022 1.090 144,300 +0.07(+6.86%)
Dec 19, 2019 1.090 1.100 1.000 1.020 144,604 -0.08(-7.27%)
Dec 18, 2019 1.050 1.100 1.040 1.100 116,517 +0.07(+6.80%)
Dec 17, 2019 1.120 1.120 0.9900 1.030 205,760 -0.06(-5.50%)
Dec 16, 2019 1.000 1.090 0.9800 1.090 243,977 +0.09(+9.00%)
Dec 13, 2019 0.9700 1.010 0.9374 1.000 163,900 +0.03(+3.09%)
Dec 12, 2019 0.8900 0.9700 0.8900 0.9700 223,148 +0.08(+9.00%)
Dec 11, 2019 0.9000 0.9000 0.8520 0.8899 111,728 +0.00(+0.34%)
Dec 10, 2019 0.9286 0.9286 0.8650 0.8869 94,999 -0.01(-1.27%)
Dec 09, 2019 0.8979 0.9544 0.8737 0.8983 185,780 -0.01(-1.29%)
Dec 06, 2019 0.8500 0.9400 0.8411 0.9100 156,100 +0.06(+6.87%)
Dec 05, 2019 0.8750 1.037 0.8515 0.8515 178,809 -0.00(-0.01%)
Dec 04, 2019 0.8257 0.8690 0.8257 0.8516 147,497 +0.02(+1.95%)
Dec 03, 2019 0.9094 0.9094 0.8353 0.8353 130,940 -0.04(-4.61%)
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.