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, 2019 7.250 7.330 6.934 6.960 398,887 -0.32(-4.40%)
Apr 29, 2019 7.290 7.400 7.150 7.280 533,708 +0.00(+0.00%)
Apr 26, 2019 6.990 7.500 6.660 7.280 1,557,700 +0.20(+2.82%)
Apr 25, 2019 7.190 7.240 7.040 7.080 206,774 -0.18(-2.48%)
Apr 24, 2019 7.500 7.830 6.730 7.260 649,702 -0.23(-3.07%)
Apr 23, 2019 7.000 8.180 6.990 7.490 1,217,816 +0.55(+7.93%)
Apr 22, 2019 6.150 7.000 6.035 6.940 700,034 +0.99(+16.64%)
Apr 18, 2019 5.900 6.100 5.870 5.950 967,100 +0.15(+2.59%)
Apr 17, 2019 5.670 5.900 5.610 5.800 265,582 +0.25(+4.50%)
Apr 16, 2019 6.100 6.380 5.490 5.550 529,250 -0.46(-7.65%)
Apr 15, 2019 5.700 6.010 5.600 6.010 1,453,244 +0.35(+6.18%)
Apr 12, 2019 5.630 5.700 5.500 5.660 193,800 +0.17(+3.10%)
Apr 11, 2019 5.160 5.570 5.100 5.490 223,051 +0.33(+6.40%)
Apr 10, 2019 5.300 5.380 5.100 5.160 245,329 -0.10(-1.90%)
Apr 09, 2019 5.510 5.530 5.090 5.260 249,102 -0.25(-4.54%)
Apr 08, 2019 5.400 5.630 5.400 5.510 135,624 +0.11(+2.04%)
Apr 05, 2019 5.250 5.550 5.250 5.400 111,700 +0.22(+4.25%)
Apr 04, 2019 5.100 5.480 5.080 5.180 120,234 +0.11(+2.17%)
Apr 03, 2019 5.480 5.530 5.000 5.070 231,592 -0.33(-6.11%)
Apr 02, 2019 5.650 5.772 5.190 5.400 1,017,495 -0.21(-3.74%)
Apr 01, 2019 5.800 5.855 5.500 5.610 133,430 -0.09(-1.58%)
Mar 29, 2019 5.650 5.840 5.500 5.700 246,800 +0.11(+1.97%)
Mar 28, 2019 5.380 5.780 5.275 5.590 159,585 +0.17(+3.14%)
Mar 27, 2019 5.240 5.490 5.240 5.420 259,855 +0.17(+3.24%)
Mar 26, 2019 5.520 5.580 5.110 5.250 491,655 -0.21(-3.85%)
Mar 25, 2019 5.330 5.770 5.130 5.460 143,818 +0.10(+1.87%)
Mar 22, 2019 5.610 5.843 5.000 5.360 129,100 -0.25(-4.46%)
Mar 21, 2019 5.380 6.050 5.380 5.610 281,145 +0.30(+5.65%)
Mar 20, 2019 5.610 5.610 4.920 5.310 166,329 -0.31(-5.52%)
Mar 19, 2019 4.540 5.720 4.540 5.620 573,847 +1.16(+26.01%)
Mar 18, 2019 4.740 4.750 4.200 4.460 1,527,834 -0.30(-6.30%)
Mar 15, 2019 5.040 5.040 4.640 4.760 604,200 -0.22(-4.42%)
Mar 14, 2019 5.050 5.060 4.871 4.980 227,291 +0.11(+2.26%)
Mar 13, 2019 5.460 5.500 4.770 4.870 839,181 -0.53(-9.81%)
Mar 12, 2019 4.610 5.851 4.550 5.400 1,172,910 +0.90(+20.00%)
Mar 11, 2019 4.570 4.963 4.450 4.500 429,560 +0.26(+6.13%)
Mar 08, 2019 4.360 4.440 4.130 4.240 77,800 -0.18(-4.07%)
Mar 07, 2019 4.490 4.550 4.380 4.420 58,988 -0.03(-0.67%)
Mar 06, 2019 4.600 4.750 4.440 4.450 84,420 -0.14(-3.05%)
Mar 05, 2019 4.850 5.030 4.330 4.590 109,226 -0.26(-5.36%)
Mar 04, 2019 4.950 5.210 4.820 4.850 169,358 -0.07(-1.42%)
Mar 01, 2019 5.450 5.720 4.850 4.920 332,900 -0.48(-8.89%)
Feb 28, 2019 5.980 5.980 5.260 5.400 221,694 -0.35(-6.09%)
Feb 27, 2019 6.060 6.250 5.745 5.750 135,371 -0.21(-3.52%)
Feb 26, 2019 6.590 6.590 5.810 5.960 249,886 -0.64(-9.70%)
Feb 25, 2019 7.000 7.000 6.563 6.600 31,402 -0.39(-5.58%)
Feb 22, 2019 7.000 7.020 6.800 6.990 43,200 +0.19(+2.79%)
Feb 21, 2019 7.560 7.560 6.700 6.800 169,786 -0.68(-9.09%)
Feb 20, 2019 7.780 7.890 7.280 7.480 126,833 -0.04(-0.53%)
Feb 19, 2019 7.720 8.130 7.270 7.520 85,615 -0.17(-2.21%)
Feb 15, 2019 7.590 8.300 7.500 7.690 302,600 +0.10(+1.32%)
Feb 14, 2019 7.730 8.000 7.480 7.590 104,476 -0.10(-1.30%)
Feb 13, 2019 7.650 7.850 7.370 7.690 107,697 +0.02(+0.26%)
Feb 12, 2019 8.088 8.088 7.450 7.670 40,014 -0.03(-0.39%)
Feb 11, 2019 7.450 7.840 7.093 7.700 73,604 +0.28(+3.77%)
Feb 08, 2019 7.080 7.920 7.080 7.420 60,500 -0.06(-0.80%)
Feb 07, 2019 8.060 8.060 7.420 7.480 46,883 -0.27(-3.48%)
Feb 06, 2019 8.000 8.000 7.730 7.750 16,869 -0.09(-1.15%)
Feb 05, 2019 7.985 8.020 7.765 7.840 71,787 -0.13(-1.63%)
Feb 04, 2019 7.875 8.070 7.750 7.970 77,057 +0.22(+2.84%)
Feb 01, 2019 7.950 7.950 7.710 7.750 104,700 +0.06(+0.78%)
Jan 31, 2019 7.820 8.000 7.690 7.690 53,235 -0.26(-3.27%)
Jan 30, 2019 8.020 8.070 7.790 7.950 86,385 -0.05(-0.62%)
Jan 29, 2019 7.960 8.040 7.780 8.000 71,994 +0.18(+2.30%)
Jan 28, 2019 7.900 7.975 7.600 7.820 26,235 -0.17(-2.13%)
Jan 25, 2019 7.800 8.020 7.800 7.990 70,300 +0.17(+2.17%)
Jan 24, 2019 7.840 7.840 7.650 7.820 40,224 +0.06(+0.77%)
Jan 23, 2019 7.660 7.960 7.480 7.760 61,950 +0.09(+1.17%)
Jan 22, 2019 7.870 8.010 7.660 7.670 76,122 -0.38(-4.72%)
Jan 18, 2019 8.060 8.120 7.980 8.050 150,100 +0.08(+1.00%)
Jan 17, 2019 7.880 8.030 7.750 7.970 169,513 +0.07(+0.89%)
Jan 16, 2019 7.870 8.070 7.250 7.900 187,603 -0.07(-0.88%)
Jan 15, 2019 8.000 8.320 7.960 7.970 86,819 -0.02(-0.25%)
Jan 14, 2019 7.940 8.250 7.860 7.990 94,127 -0.11(-1.36%)
Jan 11, 2019 8.080 8.130 7.790 8.100 197,900 -0.09(-1.10%)
Jan 10, 2019 7.920 8.400 7.710 8.190 209,480 +0.15(+1.87%)
Jan 09, 2019 7.470 8.090 7.320 8.040 172,487 +0.62(+8.36%)
Jan 08, 2019 7.650 7.850 7.230 7.420 117,343 -0.10(-1.33%)
Jan 07, 2019 7.270 7.700 7.270 7.520 116,226 +0.25(+3.44%)
Jan 04, 2019 6.610 7.480 6.610 7.270 96,400 +0.93(+14.67%)
Jan 03, 2019 6.260 6.420 5.960 6.340 92,188 -0.03(-0.47%)
Jan 02, 2019 4.860 6.480 4.758 6.370 57,783 +1.45(+29.47%)
Dec 31, 2018 4.700 5.400 4.690 4.920 320,300 +0.37(+8.13%)
Dec 28, 2018 4.530 4.700 4.480 4.550 214,100 +0.05(+1.11%)
Dec 27, 2018 4.760 4.820 4.500 4.500 387,343 -0.26(-5.46%)
Dec 26, 2018 4.760 4.990 4.740 4.760 39,981 -0.21(-4.23%)
Dec 24, 2018 5.220 5.220 4.970 4.970 17,100 -0.25(-4.79%)
Dec 21, 2018 5.820 5.895 5.150 5.220 281,500 -0.63(-10.77%)
Dec 20, 2018 6.670 6.940 5.800 5.850 1,920,755 -0.87(-12.95%)
Dec 19, 2018 6.640 7.020 6.360 6.720 195,008 +0.10(+1.51%)
Dec 18, 2018 6.970 7.250 6.250 6.620 706,006 -0.39(-5.56%)
Dec 17, 2018 7.460 7.890 7.000 7.010 152,991 -0.49(-6.53%)
Dec 14, 2018 8.160 8.280 7.500 7.500 35,500 -0.65(-7.98%)
Dec 13, 2018 8.990 8.990 8.100 8.150 10,706 -0.59(-6.75%)
Dec 12, 2018 9.060 9.120 8.290 8.740 34,449 -0.32(-3.53%)
Dec 11, 2018 9.380 9.690 8.650 9.060 38,461 -0.21(-2.27%)
Dec 10, 2018 9.800 9.800 9.170 9.270 71,087 -0.37(-3.84%)
Dec 07, 2018 9.990 9.990 9.430 9.640 32,000 -0.03(-0.31%)
Dec 06, 2018 9.820 10.18 9.600 9.670 327,381 -0.11(-1.12%)
Dec 04, 2018 10.50 10.50 9.750 9.780 97,100 -0.72(-6.86%)
Dec 03, 2018 10.36 11.15 10.13 10.50 256,195 +0.55(+5.53%)
Nov 30, 2018 10.87 11.10 9.900 9.950 360,400 -0.91(-8.38%)
Nov 29, 2018 12.37 13.40 10.78 10.86 186,577 -1.38(-11.27%)
Nov 28, 2018 11.83 12.83 11.83 12.24 46,702 +0.10(+0.82%)
Nov 27, 2018 12.65 12.67 12.00 12.14 57,926 -0.42(-3.34%)
Nov 26, 2018 13.50 13.62 12.50 12.56 350,505 -1.19(-8.65%)
Nov 23, 2018 13.75 13.95 13.65 13.75 22,600 -0.24(-1.72%)
Nov 21, 2018 13.99 13.99 13.99 0 -0.26(-1.82%)
Nov 20, 2018 14.75 15.30 14.00 14.25 69,653 -0.58(-3.91%)
Nov 19, 2018 14.96 15.21 14.65 14.83 46,308 -0.12(-0.80%)
Nov 16, 2018 15.09 15.10 14.75 14.95 94,600 +0.10(+0.67%)
Nov 15, 2018 14.58 15.39 14.58 14.85 37,066 +0.44(+3.05%)
Nov 14, 2018 14.73 14.99 14.41 14.41 107,786 -0.29(-1.97%)
Nov 13, 2018 14.50 14.70 14.35 14.70 4,172 +0.15(+1.03%)
Nov 12, 2018 14.55 14.55 14.55 14.55 728 -0.25(-1.69%)
Nov 09, 2018 14.45 15.12 14.45 14.80 2,100 -0.18(-1.20%)
Nov 08, 2018 14.98 14.98 14.98 14.98 481 +0.16(+1.08%)
Nov 07, 2018 15.27 15.27 14.78 14.82 1,167 -0.17(-1.13%)
Nov 06, 2018 14.75 15.27 14.75 14.99 3,883 -0.11(-0.73%)
Nov 05, 2018 15.41 15.75 15.10 15.10 4,376 +0.07(+0.47%)
Nov 02, 2018 15.03 15.03 15.03 15.03 800 -0.13(-0.86%)
Oct 31, 2018 15.16 15.16 15.16 0 -0.19(-1.24%)
Oct 30, 2018 14.48 15.75 14.48 15.35 5,397 +0.88(+6.08%)
Oct 29, 2018 15.10 15.14 14.47 14.47 2,692 -0.44(-2.95%)
Oct 26, 2018 14.28 14.95 13.65 14.91 54,800 +0.37(+2.54%)
Oct 25, 2018 15.02 15.15 14.50 14.54 3,024 -0.36(-2.42%)
Oct 24, 2018 14.93 15.38 14.90 14.90 11,604 -0.09(-0.60%)
Oct 23, 2018 15.28 15.28 14.71 14.99 3,133 -0.56(-3.60%)
Oct 22, 2018 15.58 15.61 15.36 15.55 4,256 -0.03(-0.19%)
Oct 19, 2018 15.82 15.82 15.50 15.58 400 -0.26(-1.64%)
Oct 18, 2018 16.04 16.11 15.80 15.84 1,226 -0.26(-1.61%)
Oct 17, 2018 16.49 16.57 16.10 16.10 5,016 -0.40(-2.42%)
Oct 16, 2018 16.76 16.89 16.37 16.50 6,977 -0.26(-1.55%)
Oct 15, 2018 16.95 17.00 16.76 16.76 1,587 -0.22(-1.30%)
Oct 12, 2018 16.61 17.00 15.95 16.98 17,400 +0.76(+4.69%)
Oct 11, 2018 16.96 16.96 16.03 16.22 11,641 -0.79(-4.64%)
Oct 10, 2018 17.25 17.34 16.81 17.01 18,286 -0.48(-2.74%)
Oct 09, 2018 17.64 17.73 17.25 17.49 16,104 -0.22(-1.24%)
Oct 08, 2018 17.39 17.71 17.39 17.71 12,433 +0.24(+1.37%)
Oct 05, 2018 17.83 17.83 17.16 17.47 12,700 -0.39(-2.18%)
Oct 04, 2018 18.11 18.11 16.99 17.86 22,093 +0.06(+0.34%)
Oct 03, 2018 17.88 18.14 17.40 17.80 13,946 +0.23(+1.31%)
Oct 02, 2018 17.65 17.69 17.41 17.57 15,502 -0.09(-0.51%)
Oct 01, 2018 17.92 18.30 17.27 17.66 31,143 +0.04(+0.23%)
Sep 28, 2018 18.03 18.03 17.56 17.62 7,300 -0.14(-0.79%)
Sep 27, 2018 18.17 18.17 17.62 17.76 18,809 -0.10(-0.56%)
Sep 26, 2018 18.07 18.33 17.78 17.86 12,715 -0.19(-1.05%)
Sep 25, 2018 17.64 18.25 17.63 18.05 18,921 +0.34(+1.92%)
Sep 24, 2018 18.26 18.26 16.14 17.71 44,162 -0.45(-2.48%)
Sep 21, 2018 18.48 18.93 18.16 18.16 663,300 -0.33(-1.78%)
Sep 20, 2018 18.67 18.69 18.17 18.49 63,289 -0.03(-0.16%)
Sep 19, 2018 18.67 18.72 18.34 18.52 103,424 +0.07(+0.38%)
Sep 18, 2018 18.18 18.75 18.16 18.45 175,070 +0.45(+2.50%)
Sep 17, 2018 18.05 18.27 17.90 18.00 231,285 -0.06(-0.33%)
Sep 14, 2018 18.02 18.06 17.85 18.06 176,300 -0.02(-0.11%)
Sep 13, 2018 18.00 18.08 17.90 18.08 83,557 +0.23(+1.29%)
Sep 12, 2018 18.20 18.20 17.83 17.85 303,473 -0.27(-1.49%)
Sep 11, 2018 17.86 18.22 17.74 18.12 536,394 +0.13(+0.72%)
Sep 10, 2018 18.00 18.10 17.78 17.99 88,214 -0.01(-0.06%)
Sep 07, 2018 17.77 18.00 17.72 18.00 11,300 +0.05(+0.28%)
Sep 06, 2018 18.00 18.05 17.80 17.95 18,459 -0.05(-0.28%)
Sep 05, 2018 18.01 18.16 17.76 18.00 19,706 -0.10(-0.55%)
Sep 04, 2018 18.30 18.30 18.00 18.10 14,095 -0.30(-1.63%)
Aug 31, 2018 18.40 18.40 18.40 0 +0.10(+0.55%)
Aug 30, 2018 18.18 18.42 18.12 18.30 11,544 -0.09(-0.49%)
Aug 29, 2018 18.20 18.47 18.05 18.39 15,417 +0.19(+1.04%)
Aug 28, 2018 18.08 18.25 17.90 18.20 13,750 +0.05(+0.28%)
Aug 27, 2018 18.26 18.38 18.00 18.15 17,155 -0.10(-0.55%)
Aug 24, 2018 17.90 18.25 17.79 18.25 9,600 +0.35(+1.96%)
Aug 23, 2018 18.17 18.43 17.78 17.90 12,860 -0.30(-1.65%)
Aug 22, 2018 17.79 18.20 17.45 18.20 26,364 +0.46(+2.59%)
Aug 21, 2018 17.74 17.85 17.00 17.74 22,779 +0.14(+0.80%)
Aug 20, 2018 16.91 17.60 16.65 17.60 27,199 +0.85(+5.07%)
Aug 17, 2018 16.15 16.75 16.00 16.75 7,800 +0.58(+3.59%)
Aug 16, 2018 16.64 16.64 15.77 16.17 16,022 +0.31(+1.95%)
Aug 15, 2018 16.26 16.26 15.55 15.86 11,852 -0.76(-4.57%)
Aug 14, 2018 17.70 18.20 16.60 16.62 31,189 -0.95(-5.41%)
Aug 13, 2018 17.70 18.75 17.57 17.57 35,848 -0.37(-2.06%)
Aug 10, 2018 16.75 17.94 16.75 17.94 12,600 +0.34(+1.93%)
Aug 09, 2018 17.60 17.60 17.60 17.60 1,159 +0.10(+0.57%)
Aug 08, 2018 17.57 17.57 17.50 17.50 8,100 +0.00(+0.00%)
Aug 07, 2018 17.80 17.82 17.50 17.50 2,200 -0.40(-2.23%)
Aug 06, 2018 18.10 18.16 17.90 17.90 2,572 -0.20(-1.10%)
Aug 03, 2018 18.30 18.30 18.10 18.10 4,400 -0.05(-0.28%)
Aug 02, 2018 18.10 18.40 18.10 18.15 5,168 -0.25(-1.36%)
Aug 01, 2018 17.90 18.45 17.90 18.40 13,588 +0.10(+0.55%)
Jul 31, 2018 18.15 18.30 18.15 18.30 1,102 -0.05(-0.27%)
Jul 30, 2018 18.95 18.95 17.98 18.35 31,316 -0.35(-1.87%)
Jul 27, 2018 18.70 18.70 18.70 18.70 51,307 +0.00(+0.00%)
Jul 26, 2018 18.90 18.90 18.70 18.70 841 -0.05(-0.27%)
Jul 25, 2018 19.00 19.01 18.75 18.75 621 -0.25(-1.32%)
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.