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 (%)
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%)
Feb 01, 2019
7.950
7.950
7.710
7.750
104,700
+0.06(+0.78%)
Jan 31, 2019
7.820
8.000
7.690
7.690
53,235
-0.26(-3.27%)
Jan 30, 2019
8.020
8.070
7.790
7.950
86,385
-0.05(-0.62%)
Jan 29, 2019
7.960
8.040
7.780
8.000
71,994
+0.18(+2.30%)
Jan 28, 2019
7.900
7.975
7.600
7.820
26,235
-0.17(-2.13%)
Jan 25, 2019
7.800
8.020
7.800
7.990
70,300
+0.17(+2.17%)
Jan 24, 2019
7.840
7.840
7.650
7.820
40,224
+0.06(+0.77%)
Jan 23, 2019
7.660
7.960
7.480
7.760
61,950
+0.09(+1.17%)
Jan 22, 2019
7.870
8.010
7.660
7.670
76,122
-0.38(-4.72%)
Jan 18, 2019
8.060
8.120
7.980
8.050
150,100
+0.08(+1.00%)
Jan 17, 2019
7.880
8.030
7.750
7.970
169,513
+0.07(+0.89%)
Jan 16, 2019
7.870
8.070
7.250
7.900
187,603
-0.07(-0.88%)
Jan 15, 2019
8.000
8.320
7.960
7.970
86,819
-0.02(-0.25%)
Jan 14, 2019
7.940
8.250
7.860
7.990
94,127
-0.11(-1.36%)
Jan 11, 2019
8.080
8.130
7.790
8.100
197,900
-0.09(-1.10%)
Jan 10, 2019
7.920
8.400
7.710
8.190
209,480
+0.15(+1.87%)
Jan 09, 2019
7.470
8.090
7.320
8.040
172,487
+0.62(+8.36%)
Jan 08, 2019
7.650
7.850
7.230
7.420
117,343
-0.10(-1.33%)
Jan 07, 2019
7.270
7.700
7.270
7.520
116,226
+0.25(+3.44%)
Jan 04, 2019
6.610
7.480
6.610
7.270
96,400
+0.93(+14.67%)
Jan 03, 2019
6.260
6.420
5.960
6.340
92,188
-0.03(-0.47%)
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
.