CHAP - Chaparral Energy, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 11, 20191.10001.10001.01001.02001.0200572,100
Oct 10, 20191.04001.06000.95201.05001.0500288,000
Oct 09, 20191.07001.11000.98001.00001.0000494,000
Oct 08, 20191.10001.13001.03001.04001.0400272,200
Oct 07, 20191.14001.25001.07001.13001.1300539,900
Oct 04, 20191.08001.14001.02001.14001.1400324,100
Oct 03, 20191.17001.19001.05001.07001.0700559,500
Oct 02, 20191.19001.24001.16001.19001.1900305,700
Oct 01, 20191.35001.45001.20001.20001.2000406,900
Sep 30, 20191.29001.36001.24001.34001.3400267,700
Sep 27, 20191.30001.40801.26101.29001.2900362,700
Sep 26, 20191.37001.47001.28001.32001.3200202,200
Sep 25, 20191.42001.56001.35001.38001.3800200,300
Sep 24, 20191.61001.61001.43001.44001.4400239,600
Sep 23, 20191.74001.78001.59001.60001.6000198,300
Sep 20, 20191.79001.87001.74001.74001.7400659,200
Sep 19, 20191.83001.84501.68001.80001.8000302,000
Sep 18, 20191.83001.86001.80001.83001.8300145,200
Sep 17, 20192.05002.05001.77001.82001.8200283,100
Sep 16, 20192.03002.15001.81001.99001.9900784,900
Sep 13, 20191.73001.78001.61001.71001.7100203,200
Sep 12, 20191.82001.89001.64001.72001.7200362,700
Sep 11, 20191.88002.01001.84001.86001.8600319,200
Sep 10, 20191.86001.96001.83001.85001.8500750,800
Sep 09, 20191.63001.85001.63001.75001.7500629,300
Sep 06, 20191.48001.61001.38001.59001.5900442,700
Sep 05, 20191.30001.52001.23001.51001.5100891,200
Sep 04, 20191.30001.37001.28001.29001.2900380,900
Sep 03, 20191.26001.30001.15001.26001.2600435,000
Aug 30, 20191.46001.46001.28001.33001.3300370,300
Aug 29, 20191.55001.65001.41001.45001.4500608,600
Aug 28, 20191.43001.66001.38001.50001.5000578,200
Aug 27, 20191.47001.50001.32001.35001.3500237,300
Aug 26, 20191.57001.64001.45001.45001.4500422,500
Aug 23, 20191.54001.64001.47001.56001.5600295,700
Aug 22, 20191.58001.65201.40001.54001.5400876,500
Aug 21, 20191.62001.73001.57001.58001.5800309,900
Aug 20, 20191.52001.65001.45001.57001.5700663,400
Aug 19, 20191.66001.70001.53001.54001.5400458,900
Aug 16, 20191.66001.72001.58001.59001.59001,041,600
Aug 15, 20191.75001.83001.62001.62001.6200351,000
Aug 14, 20191.95002.06001.71001.75001.7500530,100
Aug 13, 20192.01002.21001.93001.99001.9900460,500
Aug 12, 20192.05002.14001.97501.99001.9900259,100
Aug 09, 20192.45002.45002.04002.07002.0700438,600
Aug 08, 20192.50002.59502.38002.41002.4100348,600
Aug 07, 20192.73002.73002.51502.57002.5700298,800
Aug 06, 20192.90003.01002.67002.81002.8100233,500
Aug 05, 20193.10003.15002.81002.84002.8400397,500
Aug 02, 20193.17003.21002.97003.12003.1200232,100
Aug 01, 20193.52003.58503.06003.12003.1200417,700
Jul 31, 20193.40003.86003.40003.55003.5500373,200
Jul 30, 20193.37003.61003.31003.46003.4600318,200
Jul 29, 20193.88003.89003.40503.43003.4300310,000
Jul 26, 20193.98004.03003.76003.87003.8700190,200
Jul 25, 20194.24004.26003.80003.97003.9700484,400
Jul 24, 20194.16004.30004.14004.24004.2400492,600
Jul 23, 20194.21004.37904.10004.17004.1700171,500
Jul 22, 20194.23004.54004.16004.20004.2000262,200
Jul 19, 20194.32004.43804.11004.18004.1800190,400
Jul 18, 20194.90004.91004.30004.35004.3500427,900
Jul 17, 20195.34005.43004.81004.85004.85001,168,800
Jul 16, 20195.46005.55505.30005.31005.3100347,500
Jul 15, 20195.92005.92005.31005.44005.4400290,700
Jul 12, 20195.84005.93005.56005.90005.9000779,600
Jul 11, 20195.52005.83605.43005.81005.8100449,200
Jul 10, 20195.52005.54005.00005.50005.5000316,800
Jul 09, 20195.24005.50005.01005.45005.4500209,100
Jul 08, 20194.90005.28004.85005.23005.2300245,600
Jul 05, 20194.75005.02004.66004.92004.9200178,500
Jul 03, 20194.70004.82004.58004.81004.8100555,700
Jul 02, 20194.76004.89004.24004.70004.7000317,400
Jul 01, 20194.82005.20004.68004.75004.7500869,100
Jun 28, 20194.42004.81004.32004.71004.71003,634,600
Jun 27, 20194.25004.57004.16004.42004.4200204,200
Jun 26, 20193.92004.31003.78104.23004.2300323,700
Jun 25, 20193.76003.97003.71503.91003.9100252,600
Jun 24, 20193.91003.94003.61003.78003.7800274,700
Jun 21, 20193.73003.93003.63003.84003.8400241,600
Jun 20, 20193.55003.83003.55003.68003.6800457,000
Jun 19, 20193.46003.57403.28003.42003.4200266,800
Jun 18, 20193.32003.60003.26003.45003.4500349,700
Jun 17, 20193.10003.35003.02003.29003.2900313,400
Jun 14, 20193.11003.20003.00003.16003.1600439,600
Jun 13, 20193.29003.39003.03003.05003.0500377,700
Jun 12, 20193.47003.52203.22003.23003.2300307,000
Jun 11, 20193.80003.81003.50003.53003.5300275,900
Jun 10, 20193.94003.99003.68003.68003.6800286,100
Jun 07, 20193.80004.03003.65003.94003.9400202,900
Jun 06, 20193.73003.85003.44003.80003.8000302,900
Jun 05, 20194.12004.20003.70003.73003.7300247,600
Jun 04, 20194.12004.26004.01004.09004.0900302,300
Jun 03, 20194.22004.33003.96004.06004.0600207,500
May 31, 20194.00004.37003.80004.22004.2200249,200
May 30, 20194.45004.58004.00004.04004.0400317,200
May 29, 20193.64004.49003.49004.46004.4600562,600
May 28, 20194.10004.14003.62003.63003.6300208,700
May 24, 20194.12004.18003.92004.06004.0600103,500
May 23, 20194.09004.22003.84004.04004.0400249,600
May 22, 20194.20004.41004.07004.28004.2800335,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...