CHAP Quote, Trading Chart, Chaparral Energy Inc. Class A

home / stock / chap / chap quote

Stock Information
Company Name: Chaparral Energy Inc. Class A
Stock Symbol: CHAP
Market: NYSE
Menu
CHAP CHAP Quote CHAP Short CHAP News CHAP Articles CHAP Message Board
Get CHAP Alerts

News, Short Squeeze, Breakout and More Instantly...
CHAP Quote
Last:$0.392
Change Percent:-6.64%
Open:$0.384
Previous Close:$0.392
High:$0.408
Low:$0.38
Volume:2,002,353
Last Trade Date Time:08/14/2020 04:56:21 pm
Quotes are delayed by 15 to 20 minutes.
CHAP Chart
Last Twenty Trading Days
Date:2020-08-14
Open:$0.384
Close:$0.392
High:$0.408
Low:$0.38
Volume:2,002,353
Date:2020-08-13
Open:$0.4644
Close:$0.4199
High:$0.4644
Low:$0.41
Volume:3,226,713
Date:2020-08-12
Open:$0.4
Close:$0.485
High:$0.5
Low:$0.38
Volume:6,485,385
Date:2020-08-11
Open:$0.4151
Close:$0.3998
High:$0.42
Low:$0.39
Volume:1,521,882
Date:2020-08-10
Open:$0.4
Close:$0.412
High:$0.417
Low:$0.396
Volume:1,331,424
Date:2020-08-07
Open:$0.3875
Close:$0.3943
High:$0.4
Low:$0.3751
Volume:1,301,743
Date:2020-08-06
Open:$0.4088
Close:$0.39
High:$0.4189
Low:$0.3815
Volume:1,588,336
Date:2020-08-05
Open:$0.44
Close:$0.4039
High:$0.4765
Low:$0.394
Volume:4,889,993
Date:2020-08-04
Open:$0.355
Close:$0.3839
High:$0.3872
Low:$0.3526
Volume:1,599,322
Date:2020-08-03
Open:$0.4
Close:$0.38
High:$0.405
Low:$0.3753
Volume:1,093,052
Date:2020-07-31
Open:$0.38
Close:$0.3891
High:$0.3982
Low:$0.375
Volume:1,592,599
Date:2020-07-30
Open:$0.44
Close:$0.4
High:$0.44
Low:$0.383
Volume:1,788,209
Date:2020-07-29
Open:$0.44
Close:$0.4315
High:$0.4499
Low:$0.43
Volume:1,135,971
Date:2020-07-28
Open:$0.46
Close:$0.4567
High:$0.47
Low:$0.433
Volume:1,152,260
Date:2020-07-27
Open:$0.5017
Close:$0.4726
High:$0.5025
Low:$0.442
Volume:1,794,817
Date:2020-07-24
Open:$0.495
Close:$0.49
High:$0.52
Low:$0.48
Volume:788,323
Date:2020-07-23
Open:$0.54
Close:$0.5001
High:$0.54
Low:$0.491
Volume:1,834,586
Date:2020-07-22
Open:$0.505
Close:$0.5297
High:$0.5489
Low:$0.505
Volume:2,308,467
Date:2020-07-21
Open:$0.49
Close:$0.519
High:$0.548
Low:$0.48
Volume:3,022,449
Date:2020-07-20
Open:$0.5
Close:$0.485
High:$0.5
Low:$0.48
Volume:930,485