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 (%)
May 31, 2019 4.000 4.370 3.800 4.220 249,100 +0.18(+4.46%)
May 30, 2019 4.450 4.580 4.000 4.040 316,489 -0.42(-9.42%)
May 29, 2019 3.640 4.490 3.490 4.460 561,181 +0.83(+22.87%)
May 28, 2019 4.100 4.140 3.620 3.630 208,681 -0.43(-10.59%)
May 24, 2019 4.120 4.180 3.920 4.060 103,400 +0.02(+0.50%)
May 23, 2019 4.090 4.220 3.840 4.040 238,088 -0.24(-5.61%)
May 22, 2019 4.200 4.410 4.070 4.280 335,045 +0.08(+1.90%)
May 21, 2019 4.450 4.487 4.100 4.200 323,128 -0.23(-5.19%)
May 20, 2019 4.550 4.690 4.395 4.430 190,924 -0.17(-3.70%)
May 17, 2019 5.120 5.130 4.180 4.600 1,187,700 -0.53(-10.33%)
May 16, 2019 5.350 5.690 5.080 5.130 413,120 -0.21(-3.93%)
May 15, 2019 5.590 5.650 4.920 5.340 264,362 -0.18(-3.26%)
May 14, 2019 5.120 5.870 5.120 5.520 181,947 +0.44(+8.66%)
May 13, 2019 5.510 5.600 5.000 5.080 308,943 -0.54(-9.61%)
May 10, 2019 5.400 5.870 5.400 5.620 258,900 +0.23(+4.27%)
May 09, 2019 6.210 6.380 5.000 5.390 663,455 -1.01(-15.78%)
May 08, 2019 6.250 6.580 6.210 6.400 333,496 +0.14(+2.24%)
May 07, 2019 6.180 6.310 6.050 6.260 205,403 -0.02(-0.32%)
May 06, 2019 6.240 6.490 6.050 6.280 174,210 -0.11(-1.72%)
May 03, 2019 6.560 6.590 6.000 6.390 330,200 -0.15(-2.29%)
May 02, 2019 6.810 7.000 6.170 6.540 286,510 -0.34(-4.94%)
May 01, 2019 6.930 7.035 6.880 6.880 184,286 -0.08(-1.15%)
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%)
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.