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%)
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.