CHAP

Chaparral Energy Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Chaparral Energy Inc CHAP NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.0271 5.33% 0.535099 0.505 0.5555 0.51 0.508 14:05:14
more quote information »

CHAP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.64150.6680.49160.56645091,724,311-0.1064-16.59%
1 Month0.69231.110.49160.74379822,121,886-0.1572-22.71%
3 Months0.2751.790.2110.56923684,899,1870.260194.58%
6 Months1.561.790.2110.56845382,455,194-1.02-65.7%
1 Year5.245.930.2110.73503131,386,451-4.70-89.79%
3 Years19.2519.350.2111.44826,487-18.71-97.22%
5 Years19.2519.350.2111.44826,487-18.71-97.22%

CHAP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 08 2020 0.51 -0.0515 -9.17% 0.55 0.5615 0.4916 2,532,709
Jul 07 2020 0.5615 -0.0485 -7.95% 0.5764 0.595 0.5385 1,241,543
Jul 06 2020 0.61 -0.009 -1.45% 0.62 0.66 0.5641 1,665,565
Jul 02 2020 0.619 -0.031 -4.77% 0.6415 0.668 0.60 1,457,428
Jul 01 2020 0.65 -0.005 -0.76% 0.65 0.68 0.6251 1,193,552
Jun 30 2020 0.655 -0.029 -4.24% 0.662 0.68 0.55 1,289,156
Jun 29 2020 0.684 -0.0032 -0.47% 0.66 0.7299 0.64 1,389,866
Jun 26 2020 0.6872 -0.0432 -5.91% 0.73 0.75 0.64 4,699,741
Jun 25 2020 0.7304 -0.0186 -2.48% 0.675 0.77 0.6701 1,399,455
Jun 24 2020 0.749 -0.0611 -7.54% 0.79 0.81 0.71 1,846,430
Jun 23 2020 0.8101 0.0501 6.59% 0.83 0.88 0.755 2,109,777
Jun 22 2020 0.76 -0.08 -9.52% 0.835 0.85 0.74 1,613,768
Jun 19 2020 0.84 0.01 1.2% 0.89 0.9746 0.8001 2,077,550
Jun 18 2020 0.83 -0.0257 -3.0% 0.8644 0.91 0.81 1,367,524
Jun 17 2020 0.8557 -0.0674 -7.3% 0.92 0.95 0.84001 1,404,576
Jun 16 2020 0.9231 0.0429 4.87% 1.07 1.11 0.92 2,484,891
Jun 15 2020 0.8802 0.0106 1.22% 0.85 0.959654 0.72 2,209,126
Jun 12 2020 0.8696 0.145 20.01% 0.821 0.90 0.76 4,000,318
Jun 11 2020 0.7246 -0.1554 -17.66% 0.6923 0.8247 0.62 4,332,851
Jun 10 2020 0.88 -0.24 -21.43% 0.9199 1.09 0.7654 6,531,780
Jun 09 2020 1.12 -0.20 -15.15% 1.25 1.35 1.00 4,278,818
See More Historical Prices »


Your Recent History
NYSE
CHAP
Chaparral ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.