Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chord Energy Corporation - Common Stock (NQ: CHRD )

180.59 +1.62 (+0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 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 (%)
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%)
Aug 01, 2023 148.75 150.76 147.16 150.63 360,265 +0.56(+0.38%)
Jul 31, 2023 150.43 151.00 149.43 150.07 359,916 +1.04(+0.70%)
Jul 28, 2023 148.56 150.44 147.19 149.02 327,370 +1.49(+1.01%)
Jul 27, 2023 149.99 150.72 147.12 147.53 325,999 -0.50(-0.34%)
Jul 26, 2023 146.48 148.18 145.99 148.03 294,333 +0.20(+0.14%)
Jul 25, 2023 144.44 148.20 143.66 147.83 402,112 +3.04(+2.10%)
Jul 24, 2023 142.91 145.47 142.57 144.79 488,990 +2.32(+1.63%)
Jul 21, 2023 142.98 143.82 141.03 142.46 384,552 +0.11(+0.07%)
Jul 20, 2023 142.21 143.76 141.27 142.35 468,254 +1.66(+1.18%)
Jul 19, 2023 141.46 143.47 139.25 140.70 1,013,843 -1.89(-1.32%)
Jul 18, 2023 140.64 143.95 139.94 142.59 917,028 +2.53(+1.81%)
Jul 17, 2023 140.55 141.61 138.80 140.05 625,880 -1.75(-1.23%)
Jul 14, 2023 149.00 149.14 141.77 141.80 658,920 -8.31(-5.54%)
Jul 13, 2023 150.56 152.03 148.19 150.12 666,247 -0.41(-0.27%)
Jul 12, 2023 153.46 153.48 150.34 150.53 323,547 -1.73(-1.14%)
Jul 11, 2023 150.46 152.92 149.88 152.26 442,890 +2.67(+1.78%)
Jul 10, 2023 149.52 149.73 147.99 149.59 329,349 +0.86(+0.58%)
Jul 07, 2023 144.04 150.80 143.49 148.73 368,107 +4.82(+3.35%)
Jul 06, 2023 147.97 149.38 142.47 143.91 392,355 -5.02(-3.37%)
Jul 05, 2023 148.58 150.02 146.94 148.93 439,670 +0.72(+0.48%)
Jul 03, 2023 147.06 150.30 146.46 148.21 190,634 +1.05(+0.71%)
Jun 30, 2023 147.78 148.74 146.34 147.16 530,431 +0.81(+0.56%)
Jun 29, 2023 144.93 147.43 143.82 146.34 309,834 +2.56(+1.78%)
Jun 28, 2023 143.53 145.34 142.63 143.78 516,682 +0.58(+0.41%)
Jun 27, 2023 141.24 143.67 140.07 143.20 361,275 +1.40(+0.98%)
Jun 26, 2023 141.43 144.72 141.43 141.80 376,495 +1.39(+0.99%)
Jun 23, 2023 140.66 142.81 140.28 140.41 1,861,079 -1.88(-1.32%)
Jun 22, 2023 143.41 145.37 141.79 142.30 440,710 -3.04(-2.09%)
Jun 21, 2023 143.57 145.55 141.89 145.34 414,375 +2.08(+1.45%)
Jun 20, 2023 144.43 145.14 141.13 143.26 320,628 -1.86(-1.28%)
Jun 16, 2023 146.52 146.54 143.88 145.12 1,019,128 -0.85(-0.58%)
Jun 15, 2023 143.03 146.03 143.01 145.97 526,767 +13.71(+10.37%)
May 08, 2023 132.21 133.62 130.25 132.26 432,855 +2.32(+1.78%)
May 05, 2023 129.44 132.15 128.38 129.94 432,543 +4.71(+3.76%)
May 04, 2023 126.38 129.91 124.93 125.23 521,970 -1.43(-1.13%)
May 03, 2023 124.68 128.92 124.68 126.66 628,891 -1.01(-0.79%)
May 02, 2023 130.98 131.04 126.31 127.67 471,401 -5.17(-3.89%)
May 01, 2023 132.46 133.94 130.86 132.84 398,924 -0.24(-0.18%)
Apr 28, 2023 129.92 134.18 129.03 133.08 576,276 +3.47(+2.68%)
Apr 27, 2023 128.52 130.28 127.28 129.62 395,993 +1.35(+1.05%)
Apr 26, 2023 129.15 132.21 127.72 128.27 498,742 -1.25(-0.97%)
Apr 25, 2023 132.35 132.76 128.98 129.52 359,668 -5.22(-3.87%)
Apr 24, 2023 132.65 135.40 132.43 134.74 486,950 +1.79(+1.34%)
Apr 21, 2023 133.22 134.09 132.03 132.95 322,580 -0.43(-0.32%)
Apr 20, 2023 132.21 133.79 131.00 133.38 417,707 -1.01(-0.75%)
Apr 19, 2023 133.21 134.46 131.33 134.39 353,434 -0.27(-0.20%)
Apr 18, 2023 133.74 134.70 131.95 134.66 332,497 +0.45(+0.33%)
Apr 17, 2023 135.52 136.30 133.52 134.22 356,081 -1.19(-0.88%)
Apr 14, 2023 133.80 135.66 133.30 135.40 416,204 +2.33(+1.75%)
Apr 13, 2023 134.31 134.99 132.25 133.07 621,910 -0.49(-0.36%)
Apr 12, 2023 136.01 136.07 132.89 133.56 470,358 -1.25(-0.93%)
Apr 11, 2023 133.94 136.00 133.22 134.81 596,453 +2.60(+1.97%)
Apr 10, 2023 130.32 133.88 130.32 132.21 482,949 +2.40(+1.85%)
Apr 06, 2023 131.67 132.43 129.48 129.81 433,114 -1.86(-1.41%)
Apr 05, 2023 129.07 131.81 127.87 131.67 376,284 +2.77(+2.15%)
Apr 04, 2023 133.95 133.95 127.05 128.90 395,817 -3.94(-2.96%)
Apr 03, 2023 132.39 134.37 131.29 132.84 1,006,025 +6.99(+5.55%)
Mar 31, 2023 124.73 126.55 124.37 125.86 548,018 +1.36(+1.10%)
Mar 30, 2023 126.23 126.23 123.72 124.49 324,920 +0.07(+0.05%)
Mar 29, 2023 123.23 124.69 122.15 124.42 524,488 +2.72(+2.24%)
Mar 28, 2023 119.89 122.63 119.47 121.70 335,766 +1.06(+0.88%)
Mar 27, 2023 118.18 121.17 116.55 120.64 391,991 +3.84(+3.29%)
Mar 24, 2023 113.48 116.84 111.36 116.80 822,864 +0.31(+0.27%)
Mar 23, 2023 118.13 120.54 115.04 116.49 588,282 -1.35(-1.14%)
Mar 22, 2023 122.71 123.09 117.65 117.83 511,583 -5.22(-4.24%)
Mar 21, 2023 120.54 123.65 119.58 123.05 812,620 +5.21(+4.42%)
Mar 20, 2023 114.05 119.07 113.48 117.84 838,868 +4.23(+3.72%)
Mar 17, 2023 115.74 116.99 109.45 113.62 9,495,970 -3.57(-3.05%)
Mar 16, 2023 112.20 117.36 111.71 117.19 1,305,717 +1.97(+1.71%)
Mar 15, 2023 120.53 121.55 112.18 115.22 1,339,005 -11.27(-8.91%)
Mar 14, 2023 125.36 129.75 123.54 126.48 1,044,576 +2.31(+1.86%)
Mar 13, 2023 123.06 127.95 120.43 124.17 1,131,292 -3.03(-2.38%)
Mar 10, 2023 128.99 131.79 125.54 127.20 804,289 -2.15(-1.66%)
Mar 09, 2023 132.14 135.32 129.20 129.35 708,891 -2.60(-1.97%)
Mar 08, 2023 133.18 136.22 129.47 131.95 785,999 -2.14(-1.60%)
Mar 07, 2023 133.65 136.13 132.32 134.09 805,200 -0.04(-0.03%)
Mar 06, 2023 136.81 137.68 132.27 134.13 1,918,307 +4.00(+3.08%)
Mar 03, 2023 123.59 130.35 123.32 130.13 1,087,307 +4.94(+3.95%)
Mar 02, 2023 123.84 126.34 122.56 125.19 590,133 +1.09(+0.87%)
Mar 01, 2023 121.10 124.64 121.07 124.10 397,901 +2.42(+1.99%)
Feb 28, 2023 124.63 125.26 121.67 121.68 462,168 -0.26(-0.21%)
Feb 27, 2023 123.83 124.81 121.34 121.94 638,295 -1.15(-0.93%)
Feb 24, 2023 121.33 124.64 119.86 123.09 771,903 +0.35(+0.29%)
Feb 23, 2023 118.78 123.52 118.78 122.74 889,163 +4.64(+3.93%)
Feb 22, 2023 117.22 118.92 115.09 118.10 624,289 +1.34(+1.15%)
Feb 21, 2023 119.29 119.80 116.34 116.76 680,752 -3.59(-2.98%)
Feb 17, 2023 123.15 123.43 116.37 120.35 1,002,262 -4.36(-3.49%)
Feb 16, 2023 125.13 127.25 124.70 124.71 289,774 -0.95(-0.76%)
Feb 15, 2023 127.24 127.56 123.59 125.66 455,554 -3.65(-2.82%)
Feb 14, 2023 126.52 129.80 126.26 129.31 362,599 +1.48(+1.16%)
Feb 13, 2023 127.40 129.17 126.23 127.82 347,177 +0.22(+0.17%)
Feb 10, 2023 124.73 127.95 123.70 127.61 578,018 +5.18(+4.23%)
Feb 09, 2023 125.38 126.35 122.33 122.43 636,644 -2.78(-2.22%)
Feb 08, 2023 128.78 128.78 124.78 125.20 345,154 -3.10(-2.42%)
Feb 07, 2023 126.01 128.82 123.97 128.30 414,545 +3.09(+2.47%)
Feb 06, 2023 129.25 129.64 123.60 125.21 396,462 -3.64(-2.83%)
Feb 03, 2023 127.98 131.62 127.98 128.85 459,535 +1.12(+0.88%)
Feb 02, 2023 126.68 128.59 125.73 127.73 531,351 -0.25(-0.20%)
Feb 01, 2023 128.84 129.78 123.13 127.99 837,092 -1.56(-1.21%)
Jan 31, 2023 126.59 130.15 125.94 129.55 358,929 +2.74(+2.16%)
Jan 30, 2023 130.82 131.52 126.72 126.81 302,950 -5.22(-3.96%)
Jan 27, 2023 136.43 136.65 131.88 132.04 383,230 -3.56(-2.63%)
Jan 26, 2023 134.36 135.76 132.56 135.60 295,488 +2.33(+1.75%)
Jan 25, 2023 130.02 133.46 127.72 133.27 257,815 +4.27(+3.31%)
Jan 24, 2023 132.73 132.93 128.87 129.00 251,438 -3.58(-2.70%)
Jan 23, 2023 129.70 133.97 129.70 132.58 388,098 +3.95(+3.07%)
Jan 20, 2023 129.70 129.70 126.84 128.63 285,932 +0.49(+0.38%)
Jan 19, 2023 122.08 129.87 121.81 128.14 470,124 +5.18(+4.21%)
Jan 18, 2023 123.68 128.11 122.62 122.96 427,071 -0.72(-0.58%)
Jan 17, 2023 123.03 124.52 121.84 123.68 312,288 +2.30(+1.89%)
Jan 13, 2023 121.93 122.41 120.19 121.38 233,876 -0.63(-0.52%)
Jan 12, 2023 120.83 122.77 119.61 122.01 247,525 +2.85(+2.39%)
Jan 11, 2023 119.29 119.39 116.11 119.17 372,485 +2.19(+1.87%)
Jan 10, 2023 120.60 120.60 114.49 116.98 377,558 -0.53(-0.45%)
Jan 09, 2023 116.89 118.12 116.20 117.51 447,684 +2.04(+1.77%)
Jan 06, 2023 116.37 117.40 114.69 115.47 343,662 +0.99(+0.87%)
Jan 05, 2023 115.77 117.06 113.50 114.47 437,245 -1.55(-1.34%)
Jan 04, 2023 116.93 118.77 115.10 116.03 327,507 -3.07(-2.58%)
Jan 03, 2023 122.08 124.26 115.92 119.10 490,862 -4.55(-3.68%)
Dec 30, 2022 122.71 124.25 121.47 123.66 330,768 +0.95(+0.77%)
Dec 29, 2022 118.33 122.80 118.33 122.71 232,596 +3.48(+2.92%)
Dec 28, 2022 123.37 124.73 118.52 119.23 264,229 -5.40(-4.33%)
Dec 27, 2022 127.20 127.20 122.85 124.62 301,055 -1.76(-1.39%)
Dec 23, 2022 122.35 126.58 121.95 126.39 276,982 +6.04(+5.02%)
Dec 22, 2022 122.51 122.66 118.03 120.35 323,694 -2.21(-1.80%)
Dec 21, 2022 121.56 123.24 117.29 122.56 297,087 +3.31(+2.77%)
Dec 20, 2022 118.63 120.22 118.09 119.25 278,565 +0.52(+0.43%)
Dec 19, 2022 121.70 121.98 117.08 118.73 314,294 -1.00(-0.83%)
Dec 16, 2022 119.58 120.76 117.25 119.73 743,852 -2.65(-2.16%)
Dec 15, 2022 120.62 122.83 119.36 122.37 306,515 +0.57(+0.47%)
Dec 14, 2022 123.44 124.63 119.87 121.81 367,373 +0.26(+0.22%)
Dec 13, 2022 123.06 124.17 119.53 121.54 668,546 +1.16(+0.96%)
Dec 12, 2022 118.39 121.41 118.39 120.39 578,399 +1.87(+1.58%)
Dec 09, 2022 120.91 121.80 118.45 118.51 467,938 -0.98(-0.82%)
Dec 08, 2022 123.86 124.74 117.78 119.49 587,539 -1.84(-1.52%)
Dec 07, 2022 121.90 123.73 119.01 121.33 534,598 -0.55(-0.45%)
Dec 06, 2022 125.51 128.16 119.90 121.89 554,433 -4.73(-3.73%)
Dec 05, 2022 136.04 136.43 125.94 126.61 439,631 -7.01(-5.25%)
Dec 02, 2022 132.80 134.53 131.87 133.63 375,436 +0.59(+0.44%)
Dec 01, 2022 139.65 140.37 132.62 133.04 414,893 -4.83(-3.50%)
Nov 30, 2022 137.31 138.58 134.77 137.87 489,708 +2.29(+1.69%)
Nov 29, 2022 135.02 136.42 134.45 135.58 389,418 +3.15(+2.37%)
Nov 28, 2022 132.76 135.93 131.16 132.43 286,151 -4.32(-3.16%)
Nov 25, 2022 138.12 139.43 136.17 136.75 112,084 +0.15(+0.11%)
Nov 23, 2022 137.39 138.68 134.62 136.60 289,134 -3.37(-2.41%)
Nov 22, 2022 137.94 141.11 137.35 139.97 376,475 +4.70(+3.47%)
Nov 21, 2022 137.43 137.43 128.89 135.27 603,220 -4.87(-3.48%)
Nov 18, 2022 139.41 140.92 134.00 140.14 347,500 -1.71(-1.20%)
Nov 17, 2022 139.10 141.88 137.43 141.85 337,479 -0.39(-0.27%)
Nov 16, 2022 146.20 147.85 141.77 142.24 387,109 -6.44(-4.33%)
Nov 15, 2022 144.31 148.95 142.06 148.69 517,033 +5.16(+3.60%)
Nov 14, 2022 142.12 145.31 141.00 143.52 635,326 +2.20(+1.55%)
Nov 11, 2022 142.19 143.62 140.89 141.33 684,621 +2.51(+1.81%)
Nov 10, 2022 133.78 138.83 131.97 138.82 597,400 +8.57(+6.58%)
Nov 09, 2022 138.90 139.34 129.70 130.25 466,471 -10.82(-7.67%)
Nov 08, 2022 141.72 142.14 139.34 141.06 325,230 -0.88(-0.62%)
Nov 07, 2022 140.55 142.74 137.81 141.95 354,049 +3.12(+2.25%)
Nov 04, 2022 139.09 140.35 136.32 138.83 544,972 +2.61(+1.92%)
Nov 03, 2022 129.63 141.28 128.94 136.22 709,144 +3.75(+2.83%)
Nov 02, 2022 137.58 131.92 132.47 545,859 -4.26(-3.11%)
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.