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 (%)
Mar 31, 2020 0.5500 0.5500 0.4500 0.4700 292,251 -0.06(-11.82%)
Mar 30, 2020 0.5919 0.5919 0.4900 0.5330 442,154 -0.13(-19.89%)
Mar 27, 2020 0.6900 0.7000 0.5501 0.6653 141,800 -0.07(-10.09%)
Mar 26, 2020 0.7000 0.7593 0.6400 0.7400 93,535 +0.00(+0.00%)
Mar 25, 2020 0.7000 0.7900 0.6688 0.7400 127,720 +0.01(+1.11%)
Mar 24, 2020 0.7800 0.8390 0.6800 0.7319 199,744 -0.01(-1.12%)
Mar 23, 2020 0.8300 0.8300 0.5600 0.7402 223,705 -0.24(-24.47%)
Mar 20, 2020 0.5700 0.9900 0.5400 0.9800 747,300 +0.37(+60.66%)
Mar 19, 2020 0.5000 0.6590 0.4500 0.6100 267,415 +0.16(+35.53%)
Mar 18, 2020 0.6100 0.6100 0.4500 0.4501 259,449 -0.16(-26.51%)
Mar 17, 2020 0.4957 0.6199 0.4501 0.6125 247,402 +0.12(+24.29%)
Mar 16, 2020 0.5000 0.5400 0.4500 0.4928 136,712 -0.09(-15.03%)
Mar 13, 2020 0.6000 0.6253 0.4300 0.5800 309,200 -0.03(-4.92%)
Mar 12, 2020 0.5390 0.6424 0.3500 0.6100 542,392 +0.07(+12.94%)
Mar 11, 2020 0.5500 0.5500 0.4700 0.5401 416,837 -0.05(-8.46%)
Mar 10, 2020 0.5000 0.6200 0.4600 0.5900 177,464 +0.13(+28.04%)
Mar 09, 2020 0.3247 0.5000 0.2431 0.4608 362,113 -0.12(-21.32%)
Mar 06, 2020 0.6917 0.7106 0.5527 0.5857 261,800 -0.12(-17.52%)
Mar 05, 2020 0.7800 0.7800 0.7000 0.7101 147,491 -0.08(-10.68%)
Mar 04, 2020 0.6200 0.8000 0.6131 0.7950 193,767 +0.18(+28.97%)
Mar 03, 2020 0.6300 0.6300 0.5734 0.6164 93,317 +0.05(+9.00%)
Mar 02, 2020 0.5445 0.5800 0.5101 0.5655 120,454 +0.03(+5.52%)
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%)
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.