Chaparral Energy Historical Data - CHAP

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
-0.1051 -22.36% 0.3649 0.36 0.47 0.47 0.47 14:28:38
more quote information »

CHAP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.700.790.360.5922453204,200-0.3351-47.87%
1 Month0.620.990.24310.643127277,853-0.2551-41.15%
3 Months1.771.800.24310.8598355210,476-1.41-79.38%
6 Months1.352.010.24311.00251,453-0.9851-72.97%
1 Year5.808.180.24312.86335,651-5.44-93.71%
3 Years19.2519.350.24313.93252,594-18.89-98.1%
5 Years19.2519.350.24313.93252,594-18.89-98.1%

CHAP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 31 2020 0.47 -0.063 -11.82% 0.55 0.55 0.45 292,248
Mar 30 2020 0.533 -0.1323 -19.89% 0.5919 0.5919 0.49 442,154
Mar 27 2020 0.6653 -0.0747 -10.09% 0.69 0.70 0.5501 141,845
Mar 26 2020 0.74 0.00 0.0% 0.74 0.7593 0.64 93,510
Mar 25 2020 0.74 0.008 1.09% 0.70 0.79 0.6688 127,720
Mar 24 2020 0.732 -0.0082 -1.11% 0.78 0.839 0.68 199,744
Mar 23 2020 0.7402 -0.2398 -24.47% 0.83 0.83 0.56 218,472
Mar 20 2020 0.98 0.37 60.66% 0.57 0.99 0.54 747,124
Mar 19 2020 0.61 0.1599 35.53% 0.4853 0.659 0.45 267,110
Mar 18 2020 0.4501 -0.1624 -26.51% 0.61 0.61 0.45 259,349
Mar 17 2020 0.6125 0.1197 24.29% 0.4957 0.6199 0.4501 247,322
Mar 16 2020 0.4928 -0.0862 -14.89% 0.50 0.55 0.45 136,712
Mar 13 2020 0.579 -0.031 -5.08% 0.6253 0.6253 0.43 309,280
Mar 12 2020 0.61 0.0699 12.94% 0.539 0.6424 0.35 536,806
Mar 11 2020 0.5401 -0.0499 -8.46% 0.52 0.59 0.47 416,837
Mar 10 2020 0.59 0.1292 28.04% 0.5001 0.62 0.46 177,464
Mar 09 2020 0.4608 -0.1249 -21.32% 0.3247 0.56 0.2431 360,079
Mar 06 2020 0.5857 -0.2093 -26.33% 0.6917 0.7208 0.5527 261,896
Mar 05 2020 0.795 0.00 0.0% 0.795 0.795 0.795 0
Mar 04 2020 0.795 0.1786 28.97% 0.62 0.80 0.6131 193,664
Mar 03 2020 0.6164 0.0504 8.9% 0.63 0.63 0.573351 93,317
Mar 02 2020 0.566 0.0301 5.62% 0.5445 0.58 0.5101 120,454
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.