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 (%)
Aug 14, 2020 0.3920 0.3920 0.3920 0 -0.03(-6.64%)
Aug 13, 2020 0.4644 0.4644 0.4100 0.4199 3,289,579 -0.07(-13.42%)
Aug 12, 2020 0.4000 0.5000 0.3800 0.4850 6,612,291 +0.08(+21.25%)
Aug 11, 2020 0.4200 0.4200 0.3900 0.4000 1,530,633 -0.01(-2.91%)
Aug 10, 2020 0.4000 0.4170 0.3960 0.4120 1,356,200 +0.02(+4.49%)
Aug 07, 2020 0.3875 0.4000 0.3751 0.3943 1,309,600 +0.00(+1.10%)
Aug 06, 2020 0.4100 0.4200 0.3800 0.3900 1,621,620 -0.01(-3.44%)
Aug 05, 2020 0.4400 0.4765 0.3940 0.4039 4,909,767 +0.02(+6.29%)
Aug 04, 2020 0.3500 0.3900 0.3500 0.3800 1,637,019 -0.01(-2.56%)
Aug 03, 2020 0.4000 0.4100 0.3800 0.3900 1,099,842 +0.00(+0.23%)
Jul 31, 2020 0.3800 0.3982 0.3750 0.3891 1,599,400 -0.01(-2.73%)
Jul 30, 2020 0.4400 0.4400 0.3830 0.4000 1,814,829 -0.03(-6.98%)
Jul 29, 2020 0.4400 0.4500 0.4300 0.4300 1,200,083 -0.03(-5.85%)
Jul 28, 2020 0.4600 0.4700 0.4330 0.4567 1,156,693 -0.02(-3.36%)
Jul 27, 2020 0.5017 0.5025 0.4420 0.4726 1,824,546 -0.02(-3.55%)
Jul 24, 2020 0.5000 0.5200 0.4800 0.4900 793,100 -0.01(-2.02%)
Jul 23, 2020 0.5400 0.5400 0.4910 0.5001 1,844,424 -0.03(-5.64%)
Jul 22, 2020 0.5000 0.5500 0.5000 0.5300 2,332,848 +0.01(+1.92%)
Jul 21, 2020 0.4900 0.5500 0.4800 0.5200 3,232,237 +0.04(+7.22%)
Jul 20, 2020 0.5000 0.5000 0.4800 0.4850 956,524 +0.00(+0.77%)
Jul 17, 2020 0.4890 0.5050 0.4750 0.4813 1,271,000 +0.00(+0.27%)
Jul 16, 2020 0.5000 0.5189 0.4706 0.4800 3,646,391 -0.08(-14.53%)
Jul 15, 2020 0.5750 0.5899 0.5500 0.5616 1,943,186 +0.04(+6.97%)
Jul 14, 2020 0.5051 0.5500 0.5000 0.5250 1,278,073 -0.04(-6.25%)
Jul 13, 2020 0.6000 0.6100 0.5500 0.5600 1,449,651 -0.08(-12.35%)
Jul 10, 2020 0.5200 0.6949 0.5000 0.6389 2,908,900 +0.10(+19.22%)
Jul 09, 2020 0.5100 0.5555 0.5050 0.5359 1,380,194 +0.03(+5.49%)
Jul 08, 2020 0.5500 0.5572 0.4916 0.5080 2,558,144 -0.05(-9.53%)
Jul 07, 2020 0.5764 0.5950 0.5385 0.5615 1,255,326 -0.04(-6.90%)
Jul 06, 2020 0.6200 0.6306 0.5641 0.6031 1,666,240 -0.02(-3.35%)
Jul 02, 2020 0.6415 0.6600 0.6000 0.6240 1,473,000 -0.01(-1.86%)
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.