Quantcast

Chaparral Energy, Inc. Class A Common Stock Historical Stock Prices

CHAP 
$4.35
*  
0.50
10.31%
Get CHAP Alerts
*Delayed - data as of Jul. 18, 2019  -  Find a broker to begin trading CHAP now
Exchange:NYSE
Industry: Energy
Community Rating:
View:    CHAP After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-APR-2019 TO 17-JUL-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 4.90 4.91 4.30 4.35 425,536
07/17/2019 5.34 5.43 4.81 4.85 1,168,752
07/16/2019 5.46 5.555 5.3 5.31 347,473
07/15/2019 5.92 5.92 5.31 5.44 290,720
07/12/2019 5.84 5.93 5.56 5.9 779,636
07/11/2019 5.52 5.8361 5.43 5.81 449,242
07/10/2019 5.52 5.54 5 5.5 316,800
07/09/2019 5.24 5.5 5.01 5.45 209,296
07/08/2019 4.9 5.28 4.85 5.23 245,559
07/05/2019 4.75 5.02 4.66 4.92 178,500
07/03/2019 4.7 4.82 4.5797 4.81 555,722
07/02/2019 4.76 4.89 4.24 4.7 317,355
07/01/2019 4.82 5.2 4.68 4.75 872,958
06/28/2019 4.42 4.81 4.32 4.71 3,634,555
06/27/2019 4.25 4.57 4.16 4.42 204,221
06/26/2019 3.92 4.31 3.7805 4.23 323,732
06/25/2019 3.76 3.97 3.715 3.91 252,609
06/24/2019 3.91 3.94 3.61 3.78 274,745
06/21/2019 3.73 3.93 3.63 3.84 241,607
06/20/2019 3.55 3.83 3.55 3.68 456,983
06/19/2019 3.46 3.5739 3.28 3.42 266,789
06/18/2019 3.32 3.6 3.26 3.45 349,690
06/17/2019 3.1 3.35 3.02 3.29 313,388
06/14/2019 3.11 3.2 3 3.16 439,588
06/13/2019 3.29 3.39 3.03 3.05 377,673
06/12/2019 3.47 3.5219 3.22 3.23 306,970
06/11/2019 3.8 3.81 3.5 3.53 275,940
06/10/2019 3.94 3.99 3.68 3.68 286,145
06/07/2019 3.8 4.03 3.65 3.94 202,862
06/06/2019 3.73 3.85 3.44 3.8 302,919
06/05/2019 4.12 4.2 3.7 3.73 247,573
06/04/2019 4.12 4.26 4.01 4.09 302,260
06/03/2019 4.22 4.3299 3.96 4.06 207,451
05/31/2019 4 4.3699 3.8 4.22 249,184
05/30/2019 4.45 4.58 4 4.04 317,223
05/29/2019 3.64 4.49 3.49 4.46 562,630
05/28/2019 4.1 4.14 3.62 3.63 208,681
05/24/2019 4.12 4.18 3.92 4.06 103,488
05/23/2019 4.09 4.22 3.8401 4.04 249,644
05/22/2019 4.2 4.41 4.07 4.28 335,045
05/21/2019 4.45 4.4875 4.1 4.2 323,128
05/20/2019 4.55 4.69 4.395 4.43 190,924
05/17/2019 5.12 5.13 4.18 4.6 1,187,765
05/16/2019 5.35 5.69 5.08 5.13 413,120
05/15/2019 5.59 5.65 4.92 5.34 264,362
05/14/2019 5.12 5.87 5.12 5.52 181,947
05/13/2019 5.51 5.6 5 5.08 308,943
05/10/2019 5.4 5.87 5.4 5.62 258,952
05/09/2019 6.21 6.38 5 5.39 663,455
05/08/2019 6.25 6.58 6.21 6.4 336,096
05/07/2019 6.18 6.31 6.05 6.26 205,403
05/06/2019 6.24 6.49 6.05 6.28 174,210
05/03/2019 6.56 6.59 6 6.39 330,245
05/02/2019 6.81 7 6.17 6.54 286,510
05/01/2019 6.93 7.035 6.88 6.88 184,286
04/30/2019 7.25 7.33 6.9344 6.96 398,887
04/29/2019 7.29 7.4 7.15 7.28 533,708
04/26/2019 6.99 7.5 6.66 7.28 1,557,792
04/25/2019 7.19 7.24 7.0401 7.08 206,522
04/24/2019 7.5 7.83 6.73 7.26 649,702
04/23/2019 7 8.18 6.99 7.49 1,217,816
04/22/2019 6.15 7 6.035 6.94 700,034
04/18/2019 5.9 6.1 5.87 5.95 967,191
04/17/2019 5.67 5.9 5.61 5.8 265,582
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio