Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chaparral Energy Inc (NY: CHAP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.