Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Aug 14, 2020		0.3920	0.3920	0.3920	0	-0.03(-6.64%)
Aug 13, 2020	0.4644	0.4644	0.4100	0.4199	3,289,579	-0.07(-13.42%)
Aug 12, 2020	0.4000	0.5000	0.3800	0.4850	6,612,291	+0.08(+21.25%)
Aug 11, 2020	0.4200	0.4200	0.3900	0.4000	1,530,633	-0.01(-2.91%)
Aug 10, 2020	0.4000	0.4170	0.3960	0.4120	1,356,200	+0.02(+4.49%)
Aug 07, 2020	0.3875	0.4000	0.3751	0.3943	1,309,600	+0.00(+1.10%)
Aug 06, 2020	0.4100	0.4200	0.3800	0.3900	1,621,620	-0.01(-3.44%)
Aug 05, 2020	0.4400	0.4765	0.3940	0.4039	4,909,767	+0.02(+6.29%)
Aug 04, 2020	0.3500	0.3900	0.3500	0.3800	1,637,019	-0.01(-2.56%)
Aug 03, 2020	0.4000	0.4100	0.3800	0.3900	1,099,842	+0.00(+0.23%)
Jul 31, 2020	0.3800	0.3982	0.3750	0.3891	1,599,400	-0.01(-2.73%)
Jul 30, 2020	0.4400	0.4400	0.3830	0.4000	1,814,829	-0.03(-6.98%)
Jul 29, 2020	0.4400	0.4500	0.4300	0.4300	1,200,083	-0.03(-5.85%)
Jul 28, 2020	0.4600	0.4700	0.4330	0.4567	1,156,693	-0.02(-3.36%)
Jul 27, 2020	0.5017	0.5025	0.4420	0.4726	1,824,546	-0.02(-3.55%)
Jul 24, 2020	0.5000	0.5200	0.4800	0.4900	793,100	-0.01(-2.02%)
Jul 23, 2020	0.5400	0.5400	0.4910	0.5001	1,844,424	-0.03(-5.64%)
Jul 22, 2020	0.5000	0.5500	0.5000	0.5300	2,332,848	+0.01(+1.92%)
Jul 21, 2020	0.4900	0.5500	0.4800	0.5200	3,232,237	+0.04(+7.22%)
Jul 20, 2020	0.5000	0.5000	0.4800	0.4850	956,524	+0.00(+0.77%)
Jul 17, 2020	0.4890	0.5050	0.4750	0.4813	1,271,000	+0.00(+0.27%)
Jul 16, 2020	0.5000	0.5189	0.4706	0.4800	3,646,391	-0.08(-14.53%)
Jul 15, 2020	0.5750	0.5899	0.5500	0.5616	1,943,186	+0.04(+6.97%)
Jul 14, 2020	0.5051	0.5500	0.5000	0.5250	1,278,073	-0.04(-6.25%)
Jul 13, 2020	0.6000	0.6100	0.5500	0.5600	1,449,651	-0.08(-12.35%)
Jul 10, 2020	0.5200	0.6949	0.5000	0.6389	2,908,900	+0.10(+19.22%)
Jul 09, 2020	0.5100	0.5555	0.5050	0.5359	1,380,194	+0.03(+5.49%)
Jul 08, 2020	0.5500	0.5572	0.4916	0.5080	2,558,144	-0.05(-9.53%)
Jul 07, 2020	0.5764	0.5950	0.5385	0.5615	1,255,326	-0.04(-6.90%)
Jul 06, 2020	0.6200	0.6306	0.5641	0.6031	1,666,240	-0.02(-3.35%)
Jul 02, 2020	0.6415	0.6600	0.6000	0.6240	1,473,000	-0.01(-1.86%)
Jul 01, 2020	0.6500	0.6780	0.6300	0.6358	1,203,981	-0.01(-2.18%)
Jun 30, 2020	0.6600	0.6700	0.6100	0.6500	1,297,038	-0.04(-5.80%)
Jun 29, 2020	0.6600	0.7300	0.6400	0.6900	1,395,987	+0.00(+0.38%)
Jun 26, 2020	0.7300	0.7301	0.6400	0.6874	4,709,600	-0.05(-7.11%)
Jun 25, 2020	0.6800	0.7400	0.6700	0.7400	1,406,931	+0.01(+1.49%)
Jun 24, 2020	0.7900	0.7960	0.7100	0.7291	1,865,959	-0.08(-10.26%)
Jun 23, 2020	0.8300	0.8800	0.7700	0.8125	2,121,419	+0.03(+3.79%)
Jun 22, 2020	0.8350	0.8350	0.7400	0.7828	1,641,749	-0.03(-3.66%)
Jun 19, 2020	0.8900	0.8959	0.8100	0.8125	2,093,900	-0.01(-1.68%)
Jun 18, 2020	0.8644	0.9000	0.8100	0.8264	1,368,036	-0.03(-3.91%)
Jun 17, 2020	0.9200	0.9300	0.8400	0.8600	1,430,051	-0.07(-7.06%)
Jun 16, 2020	1.070	1.080	0.9200	0.9253	2,491,988	+0.04(+3.97%)
Jun 15, 2020	0.8500	0.9600	0.7700	0.8900	2,481,765	+0.02(+2.36%)
Jun 12, 2020	0.8210	0.9000	0.7715	0.8695	4,033,400	+0.20(+29.78%)
Jun 11, 2020	0.6900	0.8200	0.6200	0.6700	4,356,918	-0.21(-23.86%)
Jun 10, 2020	0.9200	1.000	0.7700	0.8800	6,540,015	-0.21(-19.27%)
Jun 09, 2020	1.250	1.250	1.040	1.090	4,317,605	-0.16(-12.80%)
Jun 08, 2020	1.120	1.550	1.050	1.250	12,153,817	+0.28(+28.87%)
Jun 05, 2020	0.5500	1.050	0.5500	0.9700	21,525,700	+0.45(+86.54%)
Jun 04, 2020	0.5000	0.5200	0.4600	0.5200	3,015,528	+0.02(+4.63%)
Jun 03, 2020	0.5020	0.5040	0.4850	0.4970	2,018,185	-0.00(-0.60%)
Jun 02, 2020	0.5300	0.5300	0.4800	0.5000	1,919,370	-0.00(-0.24%)
Jun 01, 2020	0.5200	0.5200	0.4950	0.5012	2,101,335	+0.00(+0.52%)
May 29, 2020	0.5100	0.5100	0.4830	0.4986	1,547,900	+0.01(+1.76%)
May 28, 2020	0.5200	0.5220	0.4872	0.4900	2,077,840	-0.03(-5.77%)
May 27, 2020	0.5300	0.5400	0.4900	0.5200	2,772,707	-0.02(-3.70%)
May 26, 2020	0.5500	0.5500	0.5200	0.5400	2,468,006	+0.02(+3.53%)
May 22, 2020	0.5257	0.5299	0.5108	0.5216	1,293,600	-0.00(-0.74%)
May 21, 2020	0.5301	0.5349	0.5114	0.5255	1,916,229	-0.00(-0.85%)
May 20, 2020	0.5500	0.5600	0.5100	0.5300	2,794,102	-0.02(-3.64%)
May 19, 2020	0.5650	0.5650	0.5400	0.5500	2,466,309	-0.01(-2.20%)
May 18, 2020	0.5700	0.5760	0.5281	0.5624	5,284,652	+0.05(+9.82%)
May 15, 2020	0.5000	0.5550	0.5000	0.5121	4,190,000	-0.01(-1.52%)
May 14, 2020	0.5500	0.5600	0.5000	0.5200	4,680,949	-0.03(-5.45%)
May 13, 2020	0.6200	0.6200	0.5100	0.5500	8,861,941	+0.02(+3.77%)
May 12, 2020	0.5800	0.7600	0.5100	0.5300	25,719,456	+0.10(+23.26%)
May 11, 2020	0.4240	0.4900	0.4000	0.4300	7,905,216	+0.04(+10.23%)
May 08, 2020	0.3700	0.4300	0.3500	0.3901	3,200,000	+0.02(+5.40%)
May 07, 2020	0.3938	0.3938	0.3400	0.3701	2,754,992	-0.00(-1.28%)
May 06, 2020	0.4200	0.4300	0.3610	0.3749	3,074,326	-0.05(-10.74%)
May 05, 2020	0.4500	0.4500	0.3900	0.4200	4,040,542	+0.02(+6.33%)
May 04, 2020	0.3900	0.4199	0.3550	0.3950	3,437,894	-0.02(-5.91%)
May 01, 2020	0.4200	0.4600	0.3543	0.4198	8,174,100	-0.07(-14.26%)
Apr 30, 2020	0.3500	0.6500	0.3200	0.4896	31,959,436	+0.18(+57.88%)
Apr 29, 2020	0.3350	0.3350	0.2939	0.3101	4,938,042	+0.02(+6.93%)
Apr 28, 2020	0.2800	0.3100	0.2700	0.2900	4,197,656	+0.02(+5.69%)
Apr 27, 2020	0.3000	0.3000	0.2450	0.2744	4,376,776	-0.02(-8.23%)
Apr 24, 2020	0.3852	0.4100	0.2900	0.2990	10,314,399	-0.01(-3.55%)
Apr 23, 2020	0.3200	0.3800	0.2800	0.3100	19,582,236	+0.03(+10.71%)
Apr 22, 2020	0.2300	0.3300	0.2300	0.2800	9,599,378	+0.05(+20.02%)
Apr 21, 2020	0.2200	0.2350	0.2150	0.2333	1,718,602	-0.01(-2.87%)
Apr 20, 2020	0.2400	0.2550	0.2248	0.2402	2,131,282	-0.03(-12.18%)
Apr 17, 2020	0.2500	0.2800	0.2160	0.2735	3,816,400	+0.05(+20.38%)
Apr 16, 2020	0.2750	0.2750	0.2110	0.2272	1,672,070	-0.01(-5.37%)
Apr 15, 2020	0.2900	0.2900	0.2400	0.2401	1,279,124	-0.04(-14.25%)
Apr 14, 2020	0.3000	0.3100	0.2775	0.2800	1,274,511	-0.01(-4.37%)
Apr 13, 2020	0.3300	0.3317	0.2824	0.2928	1,783,574	-0.03(-8.50%)
Apr 09, 2020	0.3000	0.3800	0.2800	0.3200	3,267,900	+0.04(+14.65%)
Apr 08, 2020	0.3200	0.3200	0.2576	0.2791	1,596,460	-0.01(-3.76%)
Apr 07, 2020	0.3400	0.3400	0.2800	0.2900	1,073,944	-0.05(-14.71%)
Apr 06, 2020	0.3800	0.3800	0.3205	0.3400	334,123	-0.03(-7.10%)
Apr 03, 2020	0.4000	0.4100	0.3150	0.3660	837,800	+0.01(+1.67%)
Apr 02, 2020	0.4400	0.4400	0.3300	0.3600	754,195	+0.01(+2.95%)
Apr 01, 2020	0.4700	0.4700	0.3414	0.3497	501,813	-0.12(-25.60%)
Mar 31, 2020	0.5500	0.5500	0.4500	0.4700	292,251	-0.06(-11.82%)
Mar 30, 2020	0.5919	0.5919	0.4900	0.5330	442,154	-0.13(-19.89%)
Mar 27, 2020	0.6900	0.7000	0.5501	0.6653	141,800	-0.07(-10.09%)
Mar 26, 2020	0.7000	0.7593	0.6400	0.7400	93,535	+0.00(+0.00%)
Mar 25, 2020	0.7000	0.7900	0.6688	0.7400	127,720	+0.01(+1.11%)
Mar 24, 2020	0.7800	0.8390	0.6800	0.7319	199,744	-0.01(-1.12%)
Mar 23, 2020	0.8300	0.8300	0.5600	0.7402	223,705	-0.24(-24.47%)
Mar 20, 2020	0.5700	0.9900	0.5400	0.9800	747,300	+0.37(+60.66%)
Mar 19, 2020	0.5000	0.6590	0.4500	0.6100	267,415	+0.16(+35.53%)
Mar 18, 2020	0.6100	0.6100	0.4500	0.4501	259,449	-0.16(-26.51%)
Mar 17, 2020	0.4957	0.6199	0.4501	0.6125	247,402	+0.12(+24.29%)
Mar 16, 2020	0.5000	0.5400	0.4500	0.4928	136,712	-0.09(-15.03%)
Mar 13, 2020	0.6000	0.6253	0.4300	0.5800	309,200	-0.03(-4.92%)
Mar 12, 2020	0.5390	0.6424	0.3500	0.6100	542,392	+0.07(+12.94%)
Mar 11, 2020	0.5500	0.5500	0.4700	0.5401	416,837	-0.05(-8.46%)
Mar 10, 2020	0.5000	0.6200	0.4600	0.5900	177,464	+0.13(+28.04%)
Mar 09, 2020	0.3247	0.5000	0.2431	0.4608	362,113	-0.12(-21.32%)
Mar 06, 2020	0.6917	0.7106	0.5527	0.5857	261,800	-0.12(-17.52%)
Mar 05, 2020	0.7800	0.7800	0.7000	0.7101	147,491	-0.08(-10.68%)
Mar 04, 2020	0.6200	0.8000	0.6131	0.7950	193,767	+0.18(+28.97%)
Mar 03, 2020	0.6300	0.6300	0.5734	0.6164	93,317	+0.05(+9.00%)
Mar 02, 2020	0.5445	0.5800	0.5101	0.5655	120,454	+0.03(+5.52%)
Feb 28, 2020	0.5800	0.5800	0.5018	0.5359	288,700	-0.02(-4.32%)
Feb 27, 2020	0.6300	0.6700	0.4302	0.5601	273,060	-0.07(-11.10%)
Feb 26, 2020	0.6997	0.6999	0.6134	0.6300	302,427	-0.05(-6.82%)
Feb 25, 2020	0.7700	0.7700	0.6600	0.6761	184,346	-0.02(-3.52%)
Feb 24, 2020	0.7100	0.7400	0.7000	0.7008	319,355	-0.09(-11.03%)
Feb 21, 2020	0.8219	0.8500	0.7700	0.7877	103,900	-0.02(-2.15%)
Feb 20, 2020	0.8600	0.8600	0.8000	0.8050	138,530	-0.06(-6.53%)
Feb 19, 2020	0.8793	0.9258	0.8440	0.8612	77,012	+0.03(+3.05%)
Feb 18, 2020	0.9467	0.9480	0.8202	0.8357	101,203	-0.08(-8.86%)
Feb 14, 2020	0.9184	0.9483	0.8800	0.9169	64,400	+0.00(+0.46%)
Feb 13, 2020	0.9500	0.9852	0.9000	0.9127	165,755	-0.03(-3.40%)
Feb 12, 2020	0.9500	0.9838	0.9100	0.9448	178,401	+0.03(+3.82%)
Feb 11, 2020	0.9800	0.9800	0.9000	0.9100	115,924	+0.00(+0.52%)
Feb 10, 2020	0.9600	0.9700	0.9000	0.9053	133,908	-0.05(-5.70%)
Feb 07, 2020	0.9900	1.030	0.9600	0.9600	72,800	-0.03(-2.97%)
Feb 06, 2020	1.060	1.090	0.9801	0.9894	197,402	-0.12(-10.86%)
Feb 05, 2020	1.050	1.110	1.050	1.110	54,885	+0.09(+8.82%)
Feb 04, 2020	1.170	1.170	1.010	1.020	85,573	-0.09(-8.11%)
Feb 03, 2020	1.040	1.130	0.9900	1.110	108,258	+0.08(+7.77%)
Jan 31, 2020	1.070	1.090	1.030	1.030	118,500	+0.00(+0.00%)
Jan 30, 2020	1.090	1.100	0.9201	1.030	234,707	-0.06(-5.50%)
Jan 29, 2020	1.080	1.150	1.080	1.090	65,999	-0.01(-0.91%)
Jan 28, 2020	1.130	1.160	1.080	1.100	129,573	-0.01(-0.90%)
Jan 27, 2020	1.110	1.160	1.100	1.110	90,832	-0.08(-6.72%)
Jan 24, 2020	1.230	1.230	1.080	1.190	249,200	-0.02(-1.65%)
Jan 23, 2020	1.110	1.270	1.070	1.210	210,403	+0.09(+8.04%)
Jan 22, 2020	1.180	1.180	1.120	1.120	68,735	-0.06(-5.08%)
Jan 21, 2020	1.290	1.290	1.150	1.180	169,854	-0.12(-9.23%)
Jan 17, 2020	1.360	1.380	1.290	1.300	84,800	-0.05(-3.70%)
Jan 16, 2020	1.370	1.424	1.340	1.350	79,135	-0.01(-0.74%)
Jan 15, 2020	1.460	1.490	1.320	1.360	192,125	-0.11(-7.48%)
Jan 14, 2020	1.350	1.540	1.340	1.470	196,898	+0.10(+7.30%)
Jan 13, 2020	1.360	1.380	1.250	1.370	398,519	-0.01(-0.72%)
Jan 10, 2020	1.350	1.430	1.220	1.380	491,000	+0.06(+4.55%)
Jan 09, 2020	1.560	1.600	1.270	1.320	359,036	-0.21(-13.73%)
Jan 08, 2020	1.770	1.800	1.500	1.530	342,228	-0.13(-7.83%)
Jan 07, 2020	1.950	1.960	1.620	1.660	393,173	-0.29(-14.87%)
Jan 06, 2020	1.600	1.980	1.600	1.950	535,309	+0.35(+21.87%)
Jan 03, 2020	1.740	1.760	1.580	1.600	253,800	+0.02(+1.27%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Financial News

Chaparral Energy Inc (NY: CHAP )

Historical Prices

Popular Pages