Skip to main content

Chord Energy Corporation - Common Stock (NQ: CHRD )

178.24 +2.45 (+1.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 157.98 159.70 156.10 159.55 305,757 +1.57(+1.00%)
Oct 30, 2023 158.62 159.24 155.59 157.98 384,262 -0.52(-0.33%)
Oct 27, 2023 160.25 160.25 156.53 158.50 453,137 -1.09(-0.68%)
Oct 26, 2023 160.58 161.08 158.37 159.59 380,817 -2.06(-1.27%)
Oct 25, 2023 160.82 162.86 160.45 161.65 286,656 +0.15(+0.09%)
Oct 24, 2023 163.09 163.62 161.04 161.50 284,394 -1.54(-0.95%)
Oct 23, 2023 164.07 165.88 162.21 163.04 439,303 -1.59(-0.97%)
Oct 20, 2023 165.70 166.45 163.21 164.64 550,916 -0.87(-0.52%)
Oct 19, 2023 163.87 166.93 161.81 165.50 449,109 +0.97(+0.59%)
Oct 18, 2023 164.77 166.18 163.35 164.54 264,628 +0.26(+0.16%)
Oct 17, 2023 163.05 165.66 163.05 164.28 364,795 +1.23(+0.75%)
Oct 16, 2023 164.07 164.36 161.46 163.05 416,967 +0.32(+0.20%)
Oct 13, 2023 159.58 163.42 159.31 162.74 575,307 +5.30(+3.37%)
Oct 12, 2023 159.19 159.19 156.48 157.44 378,552 -0.08(-0.05%)
Oct 11, 2023 156.46 158.76 155.56 157.51 311,034 +0.25(+0.16%)
Oct 10, 2023 157.96 158.73 156.38 157.26 366,351 +0.09(+0.05%)
Oct 09, 2023 154.29 158.35 153.84 157.18 624,674 +5.82(+3.85%)
Oct 06, 2023 150.33 153.18 148.53 151.36 478,208 +2.24(+1.50%)
Oct 05, 2023 147.09 149.44 146.36 149.12 463,321 +0.74(+0.50%)
Oct 04, 2023 150.81 150.88 146.54 148.38 874,055 -4.39(-2.87%)
Oct 03, 2023 152.11 153.30 150.95 152.77 545,496 +0.15(+0.10%)
Oct 02, 2023 157.21 157.21 151.78 152.61 491,810 -3.80(-2.43%)
Sep 29, 2023 158.99 159.59 156.16 156.41 475,414 -2.23(-1.41%)
Sep 28, 2023 159.34 160.40 157.63 158.64 536,441 -0.03(-0.02%)
Sep 27, 2023 156.16 159.82 156.15 158.67 684,439 +4.85(+3.16%)
Sep 26, 2023 153.09 155.00 152.81 153.82 408,759 -0.10(-0.06%)
Sep 25, 2023 150.26 154.01 153.00 153.91 420,526 +3.36(+2.23%)
Sep 22, 2023 149.46 151.07 149.39 150.56 515,097 +1.59(+1.07%)
Sep 21, 2023 150.05 150.62 147.91 148.96 568,602 -0.88(-0.59%)
Sep 20, 2023 149.83 152.38 149.75 149.84 442,757 -0.62(-0.41%)
Sep 19, 2023 153.46 154.13 149.84 150.46 418,645 -1.56(-1.03%)
Sep 18, 2023 153.97 154.65 150.69 152.02 535,798 -0.69(-0.45%)
Sep 15, 2023 155.19 155.36 152.33 152.71 1,048,813 -3.16(-2.02%)
Sep 14, 2023 157.21 157.99 155.81 155.86 445,623 +1.77(+1.15%)
Sep 13, 2023 155.82 156.68 153.01 154.10 560,291 -1.54(-0.99%)
Sep 12, 2023 153.88 155.90 153.88 155.64 676,887 +3.85(+2.54%)
Sep 11, 2023 156.93 157.47 151.29 151.79 782,612 -3.49(-2.25%)
Sep 08, 2023 156.04 157.80 155.14 155.28 587,836 -0.27(-0.17%)
Sep 07, 2023 157.33 158.80 155.35 155.56 523,807 -2.24(-1.42%)
Sep 06, 2023 158.58 159.98 157.39 157.79 373,386 -0.33(-0.21%)
Sep 05, 2023 160.10 161.95 158.12 158.12 589,258 -1.83(-1.15%)
Sep 01, 2023 157.24 160.06 157.18 159.96 907,673 +4.09(+2.63%)
Aug 31, 2023 154.42 156.10 152.65 155.86 609,966 +2.74(+1.79%)
Aug 30, 2023 152.61 154.23 152.61 153.12 384,909 +0.70(+0.46%)
Aug 29, 2023 152.25 153.06 150.83 152.42 221,342 +0.51(+0.34%)
Aug 28, 2023 152.88 153.98 150.99 151.91 304,902 -0.29(-0.19%)
Aug 25, 2023 151.68 152.84 150.79 152.20 384,360 +1.09(+0.72%)
Aug 24, 2023 150.82 153.66 150.82 151.11 351,050 -1.14(-0.75%)
Aug 23, 2023 150.48 152.70 148.67 152.25 311,868 +0.26(+0.17%)
Aug 22, 2023 151.61 153.71 151.19 151.98 452,288 +0.78(+0.52%)
Aug 21, 2023 152.74 154.22 150.42 151.20 260,629 -0.89(-0.58%)
Aug 18, 2023 148.34 152.75 148.21 152.09 421,341 +2.49(+1.66%)
Aug 17, 2023 151.16 152.49 149.53 149.60 356,389 +0.76(+0.51%)
Aug 16, 2023 147.89 149.71 147.06 148.84 398,846 +1.37(+0.93%)
Aug 15, 2023 148.57 149.41 145.85 147.47 524,186 -2.44(-1.63%)
Aug 14, 2023 151.05 151.05 149.05 149.91 271,659 -1.69(-1.11%)
Aug 11, 2023 149.78 151.64 149.54 151.60 467,123 +1.42(+0.94%)
Aug 10, 2023 152.34 152.79 148.45 150.18 635,878 -2.23(-1.46%)
Aug 09, 2023 155.93 156.39 152.14 152.41 737,883 -2.51(-1.62%)
Aug 08, 2023 150.79 155.48 150.19 154.92 349,300 +1.15(+0.75%)
Aug 07, 2023 153.09 154.02 150.58 153.77 388,582 +1.78(+1.17%)
Aug 04, 2023 149.75 153.14 149.21 151.99 737,298 +2.51(+1.68%)
Aug 03, 2023 150.11 151.04 144.59 149.48 978,824 +1.97(+1.34%)
Aug 02, 2023 149.74 150.22 146.85 147.51 526,251 -3.12(-2.07%)
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.