Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Dec 02, 2019
1.080
1.080
0.8549
0.8757
301,968
-0.20(-18.92%)
Nov 29, 2019
1.120
1.140
1.050
1.080
47,800
-0.04(-3.57%)
Nov 27, 2019
1.080
1.140
1.030
1.120
200,500
+0.07(+6.67%)
Nov 26, 2019
1.040
1.110
0.9801
1.050
597,018
+0.03(+2.94%)
Nov 25, 2019
0.9000
1.050
0.8600
1.020
192,048
+0.16(+18.73%)
Nov 22, 2019
0.8400
0.8998
0.8307
0.8591
88,600
+0.04(+4.34%)
Nov 21, 2019
0.8500
0.8900
0.8006
0.8234
83,046
+0.03(+3.87%)
Nov 20, 2019
0.8000
0.8799
0.7797
0.7927
97,870
-0.02(-2.14%)
Nov 19, 2019
0.8566
0.9500
0.8032
0.8100
115,379
-0.01(-1.22%)
Nov 18, 2019
0.9000
0.9000
0.8002
0.8200
151,203
-0.07(-7.95%)
Nov 15, 2019
0.9400
1.000
0.8720
0.8908
150,400
-0.05(-5.23%)
Nov 14, 2019
0.9800
1.010
0.9000
0.9400
147,163
-0.06(-5.98%)
Nov 13, 2019
0.9800
1.000
0.9283
0.9998
194,360
+0.02(+2.02%)
Nov 12, 2019
0.8700
1.000
0.8200
0.9800
326,122
+0.08(+9.25%)
Nov 11, 2019
0.8100
0.9000
0.8023
0.8970
165,236
+0.08(+9.90%)
Nov 08, 2019
0.9000
0.9000
0.8001
0.8162
211,200
-0.03(-3.17%)
Nov 07, 2019
0.9500
0.9649
0.8201
0.8429
216,822
-0.06(-6.34%)
Nov 06, 2019
0.8900
0.9547
0.8753
0.9000
225,153
-0.00(-0.14%)
Nov 05, 2019
1.040
1.070
0.8990
0.9013
252,086
-0.14(-13.34%)
Nov 04, 2019
1.000
1.050
1.000
1.040
204,482
+0.11(+11.83%)
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
.