Dark

CHAP
Chaparral Energy, Inc.
stock NYSE

Inactive

Aug 14, 2020

0.3920USD-6.644%(-0.0279)2,057,888

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-08-14	0.384000	0.408000	0.380000	0.3920	-6.644%	2,057,888	0.000%
2020-08-13	0.464400	0.464400	0.410000	0.4199	-13.423%	3,336,396	-6.644%
2020-08-12	0.400000	0.500000	0.380000	0.4850	+21.311%	6,658,861	-19.175%
2020-08-11	0.415100	0.420000	0.390000	0.3998	-2.961%	1,542,235	-1.951%
2020-08-10	0.400000	0.417000	0.396010	0.4120	+4.489%	1,377,469	-4.854%
2020-08-07	0.387500	0.400000	0.375100	0.3943	+1.103%	1,313,671	-0.583%
2020-08-06	0.408800	0.418900	0.381500	0.3900	-3.441%	1,664,176	+0.513%
2020-08-05	0.440000	0.476500	0.394000	0.4039	+5.210%	5,033,229	-2.946%
2020-08-04	0.355000	0.387200	0.352600	0.3839	+1.026%	1,678,824	+2.110%
2020-08-03	0.400000	0.405000	0.375310	0.3800	-2.339%	1,115,892	+3.158%
2020-07-31	0.380000	0.398200	0.375000	0.3891	-2.725%	1,674,077	+0.745%
2020-07-30	0.440000	0.440000	0.383000	0.4000	-7.300%	1,846,377	-2.000%
2020-07-29	0.440000	0.449900	0.430000	0.4315	-5.518%	1,216,007	-9.154%
2020-07-28	0.460000	0.470000	0.433000	0.4567	-3.364%	1,177,662	-14.167%
2020-07-27	0.501700	0.502500	0.442000	0.4726	-3.551%	1,835,002	-17.055%
2020-07-24	0.495000	0.520000	0.480000	0.4900	-2.020%	815,388	-20.000%
2020-07-23	0.540000	0.540000	0.491000	0.5001	-5.588%	1,980,860	-21.616%
2020-07-22	0.505000	0.548899	0.505000	0.5297	+2.062%	2,353,313	-25.996%
2020-07-21	0.490000	0.548000	0.480000	0.5190	+7.010%	3,261,195	-24.470%
2020-07-20	0.500000	0.500000	0.480000	0.4850	+0.769%	971,602	-19.175%
2020-07-17	0.489000	0.505000	0.475000	0.4813	+0.271%	1,393,965	-18.554%
2020-07-16	0.500000	0.518900	0.470600	0.4800	-14.530%	3,704,006	-18.333%
2020-07-15	0.575000	0.589900	0.550000	0.5616	+6.971%	2,035,115	-30.199%
2020-07-14	0.500000	0.550000	0.500000	0.5250	-6.667%	1,504,867	-25.333%
2020-07-13	0.600000	0.613800	0.545100	0.5625	-11.958%	1,468,482	-30.311%
2020-07-10	0.520000	0.694900	0.500000	0.6389	+19.220%	2,915,631	-38.645%
2020-07-09	0.510000	0.555500	0.505000	0.5359	+5.492%	1,425,979	-26.852%
2020-07-08	0.550000	0.557200	0.491600	0.5080	-9.528%	2,584,056	-22.835%
2020-07-07	0.576400	0.595000	0.538500	0.5615	-6.898%	1,279,627	-30.187%
2020-07-06	0.620000	0.630600	0.564100	0.6031	-3.349%	1,685,876	-35.002%
2020-07-02	0.641500	0.660000	0.600000	0.6240	-1.856%	1,493,976	-37.179%
2020-07-01	0.650000	0.678000	0.630000	0.6358	-1.913%	1,244,293	-38.345%
2020-06-30	0.662000	0.670000	0.605100	0.6482	-6.058%	1,320,883	-39.525%
2020-06-29	0.660000	0.729900	0.640000	0.6900	+0.378%	1,422,901	-43.188%
2020-06-26	0.730000	0.730100	0.640000	0.6874	-6.616%	4,716,711	-42.974%
2020-06-25	0.675000	0.743300	0.670100	0.7361	+0.960%	1,459,613	-46.746%
2020-06-24	0.790000	0.796000	0.710000	0.7291	-10.265%	1,900,218	-46.235%
2020-06-23	0.830000	0.880000	0.770000	0.8125	+3.794%	2,153,332	-51.754%
2020-06-22	0.835000	0.835000	0.740000	0.7828	-3.655%	1,651,120	-49.923%
2020-06-19	0.890000	0.895900	0.810000	0.8125	-1.682%	2,188,024	-51.754%
2020-06-18	0.864400	0.900000	0.810000	0.8264	-3.424%	1,385,926	-52.565%
2020-06-17	0.920000	0.925300	0.840010	0.8557	-7.522%	1,445,227	-54.190%
2020-06-16	1.070000	1.080000	0.920000	0.9253	+3.466%	2,566,370	-57.635%
2020-06-15	0.850000	0.959654	0.770300	0.8943	+2.852%	2,603,346	-56.167%
2020-06-12	0.821000	0.900000	0.771500	0.8695	+29.583%	4,097,045	-54.917%
2020-06-11	0.692300	0.820000	0.620000	0.6710	-23.550%	4,453,695	-41.580%
2020-06-10	0.919900	0.999900	0.765400	0.8777	-19.477%	6,646,343	-55.338%
2020-06-09	1.250000	1.250000	1.040000	1.0900	-12.800%	4,486,019	-64.037%
2020-06-08	1.120000	1.550000	1.050000	1.2500	+28.866%	12,366,400	-68.640%
2020-06-05	0.550000	1.050000	0.550000	0.9700	+87.948%	21,603,096	-59.588%
2020-06-04	0.500000	0.520000	0.456010	0.5161	+3.843%	3,065,568	-24.046%
2020-06-03	0.502000	0.504000	0.485000	0.4970	-0.481%	2,061,856	-21.127%
2020-06-02	0.526300	0.526300	0.482000	0.4994	-0.359%	2,038,235	-21.506%
2020-06-01	0.520000	0.520000	0.495000	0.5012	+0.521%	2,210,008	-21.788%
2020-05-29	0.510000	0.510000	0.483000	0.4986	+1.755%	1,568,841	-21.380%
2020-05-28	0.520000	0.522000	0.487200	0.4900	-5.769%	2,116,978	-20.000%
2020-05-27	0.530000	0.537500	0.490000	0.5200	-2.985%	2,807,745	-24.615%
2020-05-26	0.549800	0.549800	0.520900	0.5360	+2.761%	2,501,369	-26.866%
2020-05-22	0.525700	0.529900	0.510800	0.5216	-0.742%	1,315,954	-24.847%
2020-05-21	0.530100	0.534900	0.511405	0.5255	-1.757%	2,012,856	-25.404%
2020-05-20	0.550000	0.557000	0.515000	0.5349	-2.745%	2,848,906	-26.715%
2020-05-19	0.565000	0.565000	0.540000	0.5500	-2.205%	2,546,604	-28.727%
2020-05-18	0.570000	0.576000	0.528100	0.5624	+9.822%	5,360,522	-30.299%
2020-05-15	0.502600	0.555000	0.500000	0.5121	-2.196%	4,241,380	-23.452%
2020-05-14	0.550000	0.560000	0.500000	0.5236	-5.573%	4,764,161	-25.134%
2020-05-13	0.618800	0.620000	0.506100	0.5545	+4.623%	9,063,078	-29.306%
2020-05-12	0.580000	0.761100	0.510000	0.5300	+23.256%	25,794,645	-26.038%
2020-05-11	0.424000	0.490000	0.400000	0.4300	+10.228%	7,997,337	-8.837%
2020-05-08	0.370000	0.430000	0.350000	0.3901	+5.404%	3,207,924	+0.487%
2020-05-07	0.393800	0.393800	0.340000	0.3701	-1.280%	2,794,327	+5.917%
2020-05-06	0.420000	0.430000	0.361000	0.3749	-10.738%	3,098,673	+4.561%
2020-05-05	0.450000	0.450100	0.390300	0.4200	+6.329%	4,103,128	-6.667%
2020-05-04	0.390000	0.419900	0.355000	0.3950	-5.908%	3,522,961	-0.759%
2020-05-01	0.420000	0.460000	0.354300	0.4198	-14.257%	8,349,812	-6.622%
2020-04-30	0.350000	0.650000	0.320000	0.4896	+57.885%	32,148,696	-19.935%
2020-04-29	0.335000	0.335000	0.293900	0.3101	+7.450%	5,147,275	+26.411%
2020-04-28	0.275100	0.315000	0.268700	0.2886	+5.175%	4,232,976	+35.828%
2020-04-27	0.300000	0.300000	0.245010	0.2744	-8.227%	4,410,710	+42.857%
2020-04-24	0.385200	0.410000	0.290000	0.2990	-3.548%	10,488,051	+31.104%
2020-04-23	0.320000	0.379000	0.280000	0.3100	+10.714%	19,746,458	+26.452%
2020-04-22	0.235000	0.330000	0.235000	0.2800	+20.017%	9,686,865	+40.000%
2020-04-21	0.220000	0.235040	0.215000	0.2333	-2.873%	1,795,483	+68.024%
2020-04-20	0.240000	0.255000	0.224800	0.2402	-12.176%	2,213,633	+63.197%
2020-04-17	0.250000	0.280000	0.216000	0.2735	+20.379%	3,845,353	+43.327%
2020-04-16	0.275000	0.275000	0.211000	0.2272	-5.373%	1,688,152	+72.535%
2020-04-15	0.290000	0.290000	0.240000	0.2401	-14.250%	1,289,761	+63.265%
2020-04-14	0.300000	0.310000	0.277500	0.2800	-4.372%	1,289,584	+40.000%
2020-04-13	0.330000	0.331700	0.282400	0.2928	-8.500%	1,819,177	+33.880%
2020-04-09	0.300000	0.380000	0.280000	0.3200	+14.654%	3,277,761	+22.500%
2020-04-08	0.320000	0.320000	0.257600	0.2791	-2.549%	1,615,070	+40.451%
2020-04-07	0.336800	0.340000	0.281800	0.2864	-15.765%	1,075,023	+36.872%
2020-04-06	0.380000	0.380000	0.320510	0.3400	-7.104%	340,382	+15.294%
2020-04-03	0.400000	0.410000	0.315000	0.3660	+1.667%	842,900	+7.104%
2020-04-02	0.440000	0.440000	0.330000	0.3600	+2.945%	762,097	+8.889%
2020-04-01	0.470000	0.470000	0.341400	0.3497	-25.596%	503,299	+12.096%
2020-03-31	0.550000	0.550000	0.450000	0.4700	-11.820%	299,428	-16.596%
2020-03-30	0.591900	0.591900	0.490000	0.5330	-19.886%	452,308	-26.454%
2020-03-27	0.690000	0.700000	0.550100	0.6653	-10.095%	144,269	-41.079%
2020-03-26	0.683900	0.759300	0.640000	0.7400	0.000%	94,014	-47.027%
2020-03-25	0.700000	0.790000	0.668800	0.7400	+1.107%	129,976	-47.027%
2020-03-24	0.780000	0.839000	0.680000	0.7319	-1.121%	201,699	-46.441%
2020-03-23	0.830000	0.830000	0.560000	0.7402	-24.469%	230,391	-47.041%
2020-03-20	0.570000	0.990000	0.540000	0.9800	+60.656%	803,360	-60.000%
2020-03-19	0.485300	0.659000	0.450000	0.6100	+35.525%	267,730	-35.738%
2020-03-18	0.610000	0.610000	0.450000	0.4501	-26.514%	263,207	-12.908%
2020-03-17	0.495700	0.619900	0.450100	0.6125	+24.290%	250,148	-36.000%
2020-03-16	0.500000	0.540000	0.450000	0.4928	-15.034%	136,822	-20.455%
2020-03-13	0.600000	0.625300	0.430000	0.5800	-4.918%	316,913	-32.414%
2020-03-12	0.539000	0.642400	0.350000	0.6100	+12.942%	556,460	-35.738%
2020-03-11	0.520000	0.550000	0.470000	0.5401	-8.458%	423,559	-27.421%
2020-03-10	0.500100	0.620000	0.460000	0.5900	+28.038%	179,140	-33.559%
2020-03-09	0.324700	0.500000	0.243100	0.4608	-21.325%	364,257	-14.931%
2020-03-06	0.691700	0.710600	0.552700	0.5857	-17.519%	262,592	-33.072%
2020-03-05	0.780000	0.780000	0.700000	0.7101	-10.679%	153,530	-44.797%
2020-03-04	0.620000	0.800000	0.613100	0.7950	+28.975%	197,071	-50.692%
2020-03-03	0.630000	0.630000	0.573351	0.6164	+9.001%	95,601	-36.405%
2020-03-02	0.544500	0.580000	0.510100	0.5655	+5.523%	123,456	-30.681%
2020-02-28	0.580000	0.580000	0.501800	0.5359	-4.321%	294,075	-26.852%
2020-02-27	0.656200	0.670000	0.430200	0.5601	-11.095%	276,143	-30.012%
2020-02-26	0.699700	0.699900	0.613400	0.6300	-6.819%	305,217	-37.778%
2020-02-25	0.770000	0.770000	0.660000	0.6761	-3.525%	190,566	-42.020%
2020-02-24	0.713100	0.740000	0.700000	0.7008	-11.032%	328,436	-44.064%
2020-02-21	0.821900	0.850000	0.770000	0.7877	-2.149%	110,037	-50.235%
2020-02-20	0.860000	0.860000	0.800000	0.8050	-6.526%	138,893	-51.304%
2020-02-19	0.879300	0.925800	0.844000	0.8612	+3.051%	78,120	-54.482%
2020-02-18	0.946700	0.948000	0.820200	0.8357	-8.856%	104,855	-53.093%
2020-02-14	0.918423	0.948300	0.880000	0.9169	+0.460%	64,651	-57.247%
2020-02-13	0.950000	0.985200	0.900000	0.9127	-3.398%	166,078	-57.051%
2020-02-12	0.950000	0.983800	0.910000	0.9448	+3.824%	189,881	-58.510%
2020-02-11	0.980000	0.980000	0.900000	0.9100	+0.519%	121,589	-56.923%
2020-02-10	0.960000	0.970000	0.900000	0.9053	-5.698%	134,362	-56.699%
2020-02-07	0.985000	1.030000	0.960000	0.9600	-2.971%	74,436	-59.167%
2020-02-06	1.060000	1.090000	0.980100	0.9894	-10.865%	205,142	-60.380%
2020-02-05	1.050000	1.110000	1.050000	1.1100	+8.824%	55,271	-64.685%
2020-02-04	1.130000	1.170000	1.010000	1.0200	-8.108%	87,234	-61.569%
2020-02-03	1.040000	1.130000	0.990100	1.1100	+7.767%	111,013	-64.685%
2020-01-31	1.070000	1.090000	1.030000	1.0300	0.000%	128,868	-61.942%
2020-01-30	1.090000	1.100000	0.920100	1.0300	-5.505%	237,349	-61.942%
2020-01-29	1.080000	1.150000	1.080000	1.0900	-0.909%	68,053	-64.037%
2020-01-28	1.130000	1.160000	1.080000	1.1000	-0.901%	130,656	-64.364%
2020-01-27	1.110000	1.160000	1.100000	1.1100	-6.723%	91,681	-64.685%
2020-01-24	1.230000	1.230000	1.080000	1.1900	-1.653%	254,291	-67.059%
2020-01-23	1.110000	1.270000	1.070000	1.2100	+8.036%	212,455	-67.603%
2020-01-22	1.180000	1.180000	1.120000	1.1200	-5.085%	69,564	-65.000%
2020-01-21	1.290000	1.290000	1.150000	1.1800	-9.231%	172,861	-66.780%
2020-01-17	1.360000	1.380000	1.290000	1.3000	-3.704%	93,548	-69.846%
2020-01-16	1.370000	1.424000	1.340000	1.3500	-0.735%	79,816	-70.963%
2020-01-15	1.460000	1.490000	1.320000	1.3600	-7.483%	194,289	-71.176%
2020-01-14	1.350000	1.539900	1.340100	1.4700	+7.299%	200,431	-73.333%
2020-01-13	1.360000	1.380000	1.253100	1.3700	-0.725%	403,087	-71.387%
2020-01-10	1.350000	1.430000	1.220000	1.3800	+4.545%	500,095	-71.594%
2020-01-09	1.560000	1.600000	1.270100	1.3200	-13.725%	365,484	-70.303%
2020-01-08	1.770000	1.800000	1.500000	1.5300	-7.831%	355,540	-74.379%
2020-01-07	1.950000	1.960000	1.620000	1.6600	-14.872%	398,280	-76.386%
2020-01-06	1.600000	1.980000	1.600000	1.9500	+21.875%	540,945	-79.897%
2020-01-03	1.740000	1.760000	1.580000	1.6000	+1.266%	308,673	-75.500%
2020-01-02	1.760000	1.830200	1.525000	1.5800	-10.227%	260,259	-75.190%
2019-12-31	1.700000	1.930000	1.660000	1.7600	+3.529%	488,218	-77.727%
2019-12-30	1.590000	1.750000	1.542700	1.7000	+6.918%	251,802	-76.941%
2019-12-27	1.730000	1.760000	1.510000	1.5900	-1.852%	341,316	-75.346%
2019-12-26	1.400000	1.650000	1.380000	1.6200	+20.000%	575,474	-75.802%
2019-12-24	1.230000	1.370000	1.230000	1.3500	+10.656%	341,077	-70.963%
2019-12-23	1.100000	1.370000	1.075000	1.2200	+11.927%	434,690	-67.869%
2019-12-20	1.030000	1.100000	1.021500	1.0900	+6.863%	176,892	-64.037%
2019-12-19	1.090000	1.100000	1.000000	1.0200	-7.273%	146,205	-61.569%
2019-12-18	1.050000	1.100000	1.040400	1.1000	+6.796%	119,810	-64.364%
2019-12-17	1.120000	1.120000	0.990000	1.0300	-5.505%	211,997	-61.942%
2019-12-16	1.000000	1.090000	0.977500	1.0900	+9.000%	245,921	-64.037%
2019-12-13	0.970000	1.010000	0.937400	1.0000	+3.093%	164,252	-60.800%
2019-12-12	0.890000	0.970000	0.890000	0.9700	+9.001%	225,494	-59.588%
2019-12-11	0.900000	0.900000	0.852000	0.8899	+0.338%	111,982	-55.950%
2019-12-10	0.928600	0.928600	0.865000	0.8869	-1.269%	95,137	-55.801%
2019-12-09	0.897900	0.954400	0.873700	0.8983	-1.286%	195,771	-56.362%
2019-12-06	0.850000	0.940000	0.841100	0.9100	+6.870%	157,444	-56.923%
2019-12-05	0.875000	1.036749	0.851500	0.8515	-0.012%	181,139	-53.964%
2019-12-04	0.825700	0.869000	0.825700	0.8516	+1.951%	152,878	-53.969%
2019-12-03	0.907500	0.909405	0.835300	0.8353	-4.613%	134,395	-53.071%
2019-12-02	1.080000	1.080000	0.854900	0.8757	-18.917%	302,572	-55.236%
2019-11-29	1.120000	1.140000	1.050000	1.0800	-3.571%	47,813	-63.704%
2019-11-27	1.080000	1.140000	1.030000	1.1200	+6.667%	201,149	-65.000%
2019-11-26	1.040000	1.110000	0.980100	1.0500	+2.941%	597,931	-62.667%
2019-11-25	0.900000	1.050000	0.859100	1.0200	+18.729%	195,521	-61.569%
2019-11-22	0.840000	0.899800	0.830700	0.8591	+4.336%	91,548	-54.371%
2019-11-21	0.850000	0.890000	0.800600	0.8234	+3.873%	84,977	-52.393%
2019-11-20	0.800000	0.879900	0.779700	0.7927	-2.136%	99,107	-50.549%
2019-11-19	0.856600	0.950000	0.803200	0.8100	-1.220%	116,574	-51.605%
2019-11-18	0.900000	0.900000	0.800200	0.8200	-7.948%	152,507	-52.195%
2019-11-15	0.940000	1.000000	0.872000	0.8908	-5.234%	155,275	-55.995%
2019-11-14	0.984900	1.010000	0.900000	0.9400	-5.981%	147,480	-58.298%
2019-11-13	0.980000	1.000000	0.928300	0.9998	+2.020%	196,125	-60.792%
2019-11-12	0.870000	1.004900	0.821200	0.9800	+9.253%	328,843	-60.000%
2019-11-11	0.810000	0.900000	0.802300	0.8970	+9.900%	171,783	-56.299%
2019-11-08	0.900000	0.900000	0.800100	0.8162	-3.168%	212,336	-51.973%
2019-11-07	0.950000	0.964900	0.820100	0.8429	-6.344%	217,183	-53.494%
2019-11-06	0.890000	0.954700	0.875280	0.9000	-0.144%	232,042	-56.444%
2019-11-05	1.040000	1.070000	0.899000	0.9013	-13.337%	253,174	-56.507%
2019-11-04	1.000000	1.050000	1.000000	1.0400	+11.828%	213,193	-62.308%
2019-11-01	0.950000	1.000000	0.900000	0.9300	-0.779%	147,193	-57.849%
2019-10-31	0.950000	0.999700	0.861100	0.9373	-0.170%	385,478	-58.178%
2019-10-30	1.000000	1.015000	0.900000	0.9389	-6.110%	150,142	-58.249%
2019-10-29	1.000000	1.010000	0.960950	1.0000	+3.093%	189,756	-60.800%
2019-10-28	0.920000	0.980000	0.919100	0.9700	+5.722%	156,882	-59.588%
2019-10-25	0.950000	0.970200	0.910000	0.9175	-1.439%	91,438	-57.275%
2019-10-24	0.910000	1.000100	0.901000	0.9309	+2.703%	324,963	-57.890%
2019-10-23	0.800000	0.910000	0.760200	0.9064	+11.901%	232,736	-56.752%
2019-10-22	0.830000	0.860000	0.750000	0.8100	-5.814%	384,601	-51.605%
2019-10-21	0.840000	0.869300	0.770000	0.8600	+6.766%	256,194	-54.419%
2019-10-18	0.760000	0.839200	0.700700	0.8055	+7.400%	760,117	-51.335%
2019-10-17	0.820000	0.844000	0.750000	0.7500	-7.908%	365,036	-47.733%
2019-10-16	0.870000	0.885000	0.790000	0.8144	-7.455%	571,668	-51.866%
2019-10-15	0.923000	0.960500	0.850000	0.8800	-6.333%	393,601	-55.455%
2019-10-14	1.010000	1.010000	0.890000	0.9395	-7.892%	708,998	-58.276%
2019-10-11	1.100000	1.100000	1.010000	1.0200	-2.857%	575,859	-61.569%
2019-10-10	1.040000	1.060000	0.952000	1.0500	+5.000%	288,719	-62.667%
2019-10-09	1.070000	1.110000	0.980000	1.0000	-3.846%	499,563	-60.800%
2019-10-08	1.100000	1.130000	1.030000	1.0400	-7.965%	273,285	-62.308%
2019-10-07	1.140000	1.250000	1.070000	1.1300	-0.877%	551,808	-65.310%
2019-10-04	1.080000	1.140000	1.020000	1.1400	+6.542%	325,578	-65.614%
2019-10-03	1.170000	1.190000	1.050000	1.0700	-10.084%	562,835	-63.364%
2019-10-02	1.190000	1.240000	1.160000	1.1900	-0.833%	309,087	-67.059%
2019-10-01	1.350000	1.450000	1.200000	1.2000	-10.448%	408,591	-67.333%
2019-09-30	1.290000	1.360000	1.240000	1.3400	+3.876%	270,286	-70.746%
2019-09-27	1.300000	1.408400	1.261400	1.2900	-2.273%	364,109	-69.612%
2019-09-26	1.370000	1.470000	1.280000	1.3200	-4.348%	206,676	-70.303%
2019-09-25	1.420000	1.560000	1.350000	1.3800	-4.167%	201,970	-71.594%
2019-09-24	1.610000	1.610000	1.430000	1.4400	-10.000%	243,528	-72.778%
2019-09-23	1.740000	1.780000	1.590000	1.6000	-8.046%	203,958	-75.500%
2019-09-20	1.790000	1.870000	1.740000	1.7400	-3.333%	707,890	-77.471%
2019-09-19	1.830000	1.845000	1.680000	1.8000	-1.639%	304,200	-78.222%
2019-09-18	1.830000	1.860000	1.800000	1.8300	+0.549%	145,995	-78.579%
2019-09-17	2.050000	2.050000	1.770000	1.8200	-8.543%	289,941	-78.462%
2019-09-16	2.030000	2.150000	1.810000	1.9900	+16.374%	789,158	-80.302%
2019-09-13	1.730000	1.780000	1.610000	1.7100	-0.581%	204,788	-77.076%
2019-09-12	1.820000	1.890000	1.640000	1.7200	-7.527%	365,353	-77.209%
2019-09-11	1.880000	2.010000	1.840000	1.8600	+0.541%	321,638	-78.925%
2019-09-10	1.860000	1.960300	1.830000	1.8500	+5.714%	753,925	-78.811%
2019-09-09	1.630000	1.850000	1.630000	1.7500	+10.063%	631,656	-77.600%
2019-09-06	1.480000	1.610000	1.380000	1.5900	+5.298%	445,316	-75.346%
2019-09-05	1.300000	1.520000	1.230000	1.5100	+17.054%	897,824	-74.040%
2019-09-04	1.300000	1.370000	1.280000	1.2900	+2.381%	386,370	-69.612%
2019-09-03	1.260000	1.300000	1.150000	1.2600	-5.263%	443,165	-68.889%
2019-08-30	1.460000	1.460000	1.280000	1.3300	-8.276%	371,314	-70.526%
2019-08-29	1.550000	1.650000	1.410000	1.4500	-3.333%	614,275	-72.966%
2019-08-28	1.430000	1.660000	1.380000	1.5000	+11.111%	583,895	-73.867%
2019-08-27	1.470000	1.500000	1.320000	1.3500	-6.897%	237,946	-70.963%
2019-08-26	1.570000	1.640000	1.450000	1.4500	-7.051%	428,424	-72.966%
2019-08-23	1.540000	1.640000	1.470000	1.5600	+1.299%	305,916	-74.872%
2019-08-22	1.580000	1.652200	1.400000	1.5400	-2.532%	879,676	-74.545%
2019-08-21	1.620000	1.730000	1.570000	1.5800	+0.637%	311,858	-75.190%
2019-08-20	1.520000	1.650000	1.450000	1.5700	+1.948%	670,055	-75.032%
2019-08-19	1.660000	1.700000	1.530000	1.5400	-3.145%	464,975	-74.545%
2019-08-16	1.660000	1.720000	1.580000	1.5900	-1.852%	1,049,946	-75.346%
2019-08-15	1.750000	1.830000	1.620000	1.6200	-7.429%	352,280	-75.802%
2019-08-14	1.950000	2.060000	1.710000	1.7500	-12.060%	530,202	-77.600%
2019-08-13	2.010000	2.210000	1.930000	1.9900	0.000%	460,675	-80.302%
2019-08-12	2.050000	2.140000	1.975000	1.9900	-3.865%	257,939	-80.302%
2019-08-09	2.450000	2.450000	2.040000	2.0700	-14.108%	440,777	-81.063%
2019-08-08	2.500000	2.595000	2.380000	2.4100	-6.226%	348,810	-83.734%
2019-08-07	2.730000	2.730000	2.515000	2.5700	-8.541%	298,882	-84.747%
2019-08-06	2.900000	3.010000	2.670100	2.8100	-1.056%	233,657	-86.050%
2019-08-05	3.100000	3.150000	2.810000	2.8400	-8.974%	397,656	-86.197%
2019-08-02	3.170000	3.210000	2.970000	3.1200	0.000%	232,072	-87.436%
2019-08-01	3.520000	3.585000	3.060000	3.1200	-12.113%	417,791	-87.436%
2019-07-31	3.400000	3.860000	3.400000	3.5500	+2.601%	373,399	-88.958%
2019-07-30	3.370000	3.610000	3.310000	3.4600	+0.875%	318,342	-88.671%
2019-07-29	3.880000	3.890000	3.405000	3.4300	-11.370%	310,223	-88.571%
2019-07-26	3.980000	4.030000	3.760000	3.8700	-2.519%	190,448	-89.871%
2019-07-25	4.240000	4.260000	3.800000	3.9700	-6.368%	484,510	-90.126%
2019-07-24	4.160000	4.300000	4.140000	4.2400	+1.679%	492,743	-90.755%
2019-07-23	4.210000	4.378500	4.100000	4.1700	-0.714%	171,650	-90.600%
2019-07-22	4.230000	4.540000	4.160000	4.2000	+0.478%	262,299	-90.667%
2019-07-19	4.320000	4.437600	4.110000	4.1800	-3.908%	190,550	-90.622%
2019-07-18	4.900000	4.910000	4.300000	4.3500	-10.309%	428,155	-90.989%
2019-07-17	5.340000	5.430000	4.810000	4.8500	-8.663%	1,169,180	-91.918%
2019-07-16	5.460000	5.555000	5.300000	5.3100	-2.390%	347,647	-92.618%
2019-07-15	5.920000	5.920000	5.310000	5.4400	-7.797%	290,748	-92.794%
2019-07-12	5.840000	5.930000	5.560000	5.9000	+1.549%	779,836	-93.356%
2019-07-11	5.520000	5.836100	5.430000	5.8100	+5.636%	449,392	-93.253%
2019-07-10	5.520000	5.540000	5.000000	5.5000	+0.917%	316,910	-92.873%
2019-07-09	5.240000	5.500000	5.010000	5.4500	+4.207%	209,327	-92.807%
2019-07-08	4.900000	5.280000	4.850000	5.2300	+6.301%	245,611	-92.505%
2019-07-05	4.750000	5.020000	4.660000	4.9200	+2.287%	178,700	-92.033%
2019-07-03	4.700000	4.820000	4.579700	4.8100	+2.340%	555,722	-91.850%
2019-07-02	4.760000	4.890000	4.240000	4.7000	-1.053%	317,473	-91.660%
2019-07-01	4.820000	5.200000	4.680000	4.7500	+0.849%	873,158	-91.747%
2019-06-28	4.420000	4.810000	4.320000	4.7100	+6.561%	3,634,755	-91.677%
2019-06-27	4.250000	4.570000	4.160000	4.4200	+4.492%	204,407	-91.131%
2019-06-26	3.920000	4.310000	3.780500	4.2300	+8.184%	323,852	-90.733%
2019-06-25	3.760000	3.970000	3.715000	3.9100	+3.439%	252,809	-89.974%
2019-06-24	3.910000	3.940000	3.610000	3.7800	-1.563%	275,045	-89.630%
2019-06-21	3.730000	3.930000	3.630000	3.8400	+4.348%	241,782	-89.792%
2019-06-20	3.550000	3.830000	3.550000	3.6800	+7.602%	457,583	-89.348%
2019-06-19	3.460000	3.573900	3.280000	3.4200	-0.870%	267,329	-88.538%
2019-06-18	3.320000	3.600000	3.260000	3.4500	+4.863%	349,731	-88.638%
2019-06-17	3.100000	3.350000	3.020000	3.2900	+4.114%	313,489	-88.085%
2019-06-14	3.110000	3.200000	3.000000	3.1600	+3.607%	440,088	-87.595%
2019-06-13	3.290000	3.390000	3.030000	3.0500	-5.573%	377,873	-87.148%
2019-06-12	3.470000	3.521900	3.220000	3.2300	-8.499%	307,338	-87.864%
2019-06-11	3.800000	3.810000	3.500000	3.5300	-4.076%	276,077	-88.895%
2019-06-10	3.940000	3.990000	3.680000	3.6800	-6.599%	286,345	-89.348%
2019-06-07	3.800000	4.030000	3.650000	3.9400	+3.684%	203,162	-90.051%
2019-06-06	3.730000	3.850000	3.440000	3.8000	+1.877%	303,219	-89.684%
2019-06-05	4.120000	4.200000	3.700000	3.7300	-8.802%	247,773	-89.491%
2019-06-04	4.120000	4.260000	4.010000	4.0900	+0.739%	302,460	-90.416%
2019-06-03	4.220000	4.329900	3.960000	4.0600	-3.791%	207,555	-90.345%
2019-05-31	4.000000	4.369900	3.800000	4.2200	+4.455%	249,384	-90.711%
2019-05-30	4.450000	4.580000	4.000000	4.0400	-9.417%	317,423	-90.297%
2019-05-29	3.640000	4.490000	3.490000	4.4600	+22.865%	562,775	-91.211%
2019-05-28	4.100000	4.140000	3.620000	3.6300	-10.591%	208,863	-89.201%
2019-05-24	4.120000	4.180000	3.920000	4.0600	+0.495%	103,593	-90.345%
2019-05-23	4.090000	4.220000	3.840100	4.0400	-5.607%	249,748	-90.297%
2019-05-22	4.200000	4.410000	4.070000	4.2800	+1.905%	335,150	-90.841%
2019-05-21	4.450000	4.487500	4.100000	4.2000	-5.192%	323,328	-90.667%
2019-05-20	4.550000	4.690000	4.395000	4.4300	-3.696%	191,439	-91.151%
2019-05-17	5.120000	5.130000	4.180000	4.6000	-10.331%	1,188,122	-91.478%
2019-05-16	5.350000	5.690000	5.080000	5.1300	-3.933%	413,320	-92.359%
2019-05-15	5.590000	5.650000	4.920000	5.3400	-3.261%	264,562	-92.659%
2019-05-14	5.120000	5.870000	5.120000	5.5200	+8.661%	182,092	-92.899%
2019-05-13	5.510000	5.600000	5.000000	5.0800	-9.609%	309,044	-92.283%
2019-05-10	5.400000	5.870000	5.400000	5.6200	+4.267%	259,502	-93.025%
2019-05-09	6.210000	6.380000	5.000000	5.3900	-15.781%	663,655	-92.727%
2019-05-08	6.250000	6.580000	6.210000	6.4000	+2.236%	336,216	-93.875%
2019-05-07	6.180000	6.310000	6.050000	6.2600	-0.318%	205,506	-93.738%
2019-05-06	6.240000	6.490000	6.050000	6.2800	-1.721%	174,350	-93.758%
2019-05-03	6.560000	6.590000	6.000000	6.3900	-2.294%	330,346	-93.865%
2019-05-02	6.810000	7.000000	6.170000	6.5400	-4.942%	286,696	-94.006%
2019-05-01	6.930000	7.035000	6.880000	6.8800	-1.149%	184,436	-94.302%
2019-04-30	7.250000	7.330000	6.934400	6.9600	-4.396%	399,067	-94.368%
2019-04-29	7.290000	7.400000	7.150000	7.2800	0.000%	533,908	-94.615%
2019-04-26	6.990000	7.500000	6.660000	7.2800	+2.825%	1,557,942	-94.615%
2019-04-25	7.190000	7.240000	7.040100	7.0800	-2.479%	206,880	-94.463%
2019-04-24	7.500000	7.830000	6.730000	7.2600	-3.071%	649,803	-94.601%
2019-04-23	7.000000	8.180000	6.990000	7.4900	+7.925%	1,218,716	-94.766%
2019-04-22	6.150000	7.000000	6.035000	6.9400	+16.639%	700,734	-94.352%
2019-04-18	5.900000	6.100000	5.870000	5.9500	+2.586%	967,891	-93.412%
2019-04-17	5.670000	5.900000	5.610000	5.8000	+4.505%	265,685	-93.241%
2019-04-16	6.100000	6.380000	5.490000	5.5500	-7.654%	529,750	-92.937%
2019-04-15	5.700000	6.010000	5.600000	6.0100	+6.184%	1,453,544	-93.478%
2019-04-12	5.630000	5.700000	5.500000	5.6600	+3.097%	194,135	-93.074%
2019-04-11	5.160000	5.570000	5.100000	5.4900	+6.395%	224,351	-92.860%
2019-04-10	5.300000	5.380000	5.100000	5.1600	-1.901%	245,458	-92.403%
2019-04-09	5.510000	5.530000	5.090000	5.2600	-4.537%	249,302	-92.548%
2019-04-08	5.400000	5.630000	5.400000	5.5100	+2.037%	136,224	-92.886%
2019-04-05	5.250000	5.550000	5.250000	5.4000	+4.247%	111,922	-92.741%
2019-04-04	5.100000	5.480000	5.080000	5.1800	+2.170%	120,434	-92.432%
2019-04-03	5.480000	5.530000	5.000000	5.0700	-6.111%	231,792	-92.268%
2019-04-02	5.650000	5.772000	5.190000	5.4000	-3.743%	1,017,534	-92.741%
2019-04-01	5.800000	5.855000	5.500000	5.6100	-1.579%	133,462	-93.012%
2019-03-29	5.650000	5.840000	5.500000	5.7000	+1.968%	247,031	-93.123%
2019-03-28	5.380000	5.780000	5.275000	5.5900	+3.137%	159,785	-92.987%
2019-03-27	5.240000	5.490000	5.240000	5.4200	+3.238%	259,992	-92.768%
2019-03-26	5.520000	5.580000	5.110000	5.2500	-3.846%	491,855	-92.533%
2019-03-25	5.330000	5.770000	5.130000	5.4600	+1.866%	143,923	-92.821%
2019-03-22	5.610000	5.843000	5.000000	5.3600	-4.456%	129,374	-92.687%
2019-03-21	5.380000	6.050000	5.380000	5.6100	+5.650%	281,246	-93.012%
2019-03-20	5.610000	5.610000	4.920000	5.3100	-5.516%	166,430	-92.618%
2019-03-19	4.540000	5.720000	4.540000	5.6200	+26.009%	574,022	-93.025%
2019-03-18	4.740000	4.750000	4.200000	4.4600	-6.303%	1,527,924	-91.211%
2019-03-15	5.040000	5.040000	4.640000	4.7600	-4.418%	604,406	-91.765%
2019-03-14	5.050000	5.060000	4.870700	4.9800	+2.259%	227,399	-92.129%
2019-03-13	5.460000	5.500000	4.770000	4.8700	-9.815%	840,281	-91.951%
2019-03-12	4.610000	5.851200	4.550000	5.4000	+20.000%	1,173,110	-92.741%
2019-03-11	4.570000	4.962800	4.450000	4.5000	+6.132%	429,860	-91.289%
2019-03-08	4.360000	4.440000	4.130000	4.2400	-4.072%	78,674	-90.755%
2019-03-07	4.490000	4.550000	4.380000	4.4200	-0.674%	59,171	-91.131%
2019-03-06	4.600000	4.750000	4.440000	4.4500	-3.050%	84,521	-91.191%
2019-03-05	4.850000	5.030000	4.330000	4.5900	-5.361%	109,341	-91.460%
2019-03-04	4.950000	5.210000	4.820000	4.8500	-1.423%	169,558	-91.918%
2019-03-01	5.450000	5.720000	4.850000	4.9200	-8.889%	332,978	-92.033%
2019-02-28	5.980000	5.980000	5.260000	5.4000	-6.087%	221,780	-92.741%

.dark-mode .sQT9mf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sQT9mf{ color: #333333; background-color: white; border: 2px solid #333333; }CHAPChaparral Energy, Inc.stock NYSE

CHAP
Chaparral Energy, Inc.
stock NYSE