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 (%)
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%)
Jul 01, 2020
0.6500
0.6780
0.6300
0.6358
1,203,981
-0.01(-2.18%)
Jun 30, 2020
0.6600
0.6700
0.6100
0.6500
1,297,038
-0.04(-5.80%)
Jun 29, 2020
0.6600
0.7300
0.6400
0.6900
1,395,987
+0.00(+0.38%)
Jun 26, 2020
0.7300
0.7301
0.6400
0.6874
4,709,600
-0.05(-7.11%)
Jun 25, 2020
0.6800
0.7400
0.6700
0.7400
1,406,931
+0.01(+1.49%)
Jun 24, 2020
0.7900
0.7960
0.7100
0.7291
1,865,959
-0.08(-10.26%)
Jun 23, 2020
0.8300
0.8800
0.7700
0.8125
2,121,419
+0.03(+3.79%)
Jun 22, 2020
0.8350
0.8350
0.7400
0.7828
1,641,749
-0.03(-3.66%)
Jun 19, 2020
0.8900
0.8959
0.8100
0.8125
2,093,900
-0.01(-1.68%)
Jun 18, 2020
0.8644
0.9000
0.8100
0.8264
1,368,036
-0.03(-3.91%)
Jun 17, 2020
0.9200
0.9300
0.8400
0.8600
1,430,051
-0.07(-7.06%)
Jun 16, 2020
1.070
1.080
0.9200
0.9253
2,491,988
+0.04(+3.97%)
Jun 15, 2020
0.8500
0.9600
0.7700
0.8900
2,481,765
+0.02(+2.36%)
Jun 12, 2020
0.8210
0.9000
0.7715
0.8695
4,033,400
+0.20(+29.78%)
Jun 11, 2020
0.6900
0.8200
0.6200
0.6700
4,356,918
-0.21(-23.86%)
Jun 10, 2020
0.9200
1.000
0.7700
0.8800
6,540,015
-0.21(-19.27%)
Jun 09, 2020
1.250
1.250
1.040
1.090
4,317,605
-0.16(-12.80%)
Jun 08, 2020
1.120
1.550
1.050
1.250
12,153,817
+0.28(+28.87%)
Jun 05, 2020
0.5500
1.050
0.5500
0.9700
21,525,700
+0.45(+86.54%)
Jun 04, 2020
0.5000
0.5200
0.4600
0.5200
3,015,528
+0.02(+4.63%)
Jun 03, 2020
0.5020
0.5040
0.4850
0.4970
2,018,185
-0.00(-0.60%)
Jun 02, 2020
0.5300
0.5300
0.4800
0.5000
1,919,370
-0.00(-0.24%)
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
.