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 )

177.97 +0.29 (+0.16%)
Streaming Delayed Price Updated: 10:54 AM EDT, May 23, 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 (%)
Dec 29, 2023 159.64 160.48 158.56 158.79 433,561 -0.85(-0.53%)
Dec 28, 2023 162.16 163.51 159.44 159.64 314,186 -3.49(-2.14%)
Dec 27, 2023 163.84 164.06 161.58 163.13 463,442 -0.69(-0.42%)
Dec 26, 2023 161.83 164.44 161.35 163.82 395,754 +2.62(+1.62%)
Dec 22, 2023 160.98 162.71 159.34 161.20 491,093 +1.30(+0.81%)
Dec 21, 2023 159.10 159.96 157.30 159.90 406,584 +1.70(+1.07%)
Dec 20, 2023 160.01 161.81 158.16 158.20 498,109 -1.47(-0.92%)
Dec 19, 2023 158.57 160.06 157.79 159.67 428,320 +0.69(+0.43%)
Dec 18, 2023 159.04 160.43 157.37 158.98 450,136 +2.65(+1.69%)
Dec 15, 2023 156.70 157.98 155.99 156.34 994,063 -0.40(-0.26%)
Dec 14, 2023 153.80 157.95 153.80 156.74 500,959 +4.81(+3.16%)
Dec 13, 2023 148.85 152.19 147.85 151.93 389,898 +3.09(+2.08%)
Dec 12, 2023 149.50 149.92 147.44 148.84 330,927 -2.42(-1.60%)
Dec 11, 2023 150.97 153.16 150.51 151.25 257,252 +0.29(+0.19%)
Dec 08, 2023 149.63 151.59 148.75 150.97 295,317 +2.24(+1.51%)
Dec 07, 2023 149.41 150.46 147.74 148.72 525,929 +0.50(+0.33%)
Dec 06, 2023 150.21 152.10 147.13 148.23 625,397 -2.97(-1.96%)
Dec 05, 2023 154.37 154.91 151.03 151.20 317,932 -2.97(-1.92%)
Dec 04, 2023 153.70 155.04 152.75 154.16 458,824 -0.54(-0.35%)
Dec 01, 2023 154.08 156.82 154.08 154.70 299,950 -0.18(-0.12%)
Nov 30, 2023 155.19 157.68 153.68 154.88 492,537 +0.87(+0.56%)
Nov 29, 2023 154.82 155.36 153.01 154.02 249,036 +0.19(+0.12%)
Nov 28, 2023 155.55 156.43 153.73 153.82 376,125 -0.99(-0.64%)
Nov 27, 2023 154.41 155.09 152.85 154.82 355,699 +0.34(+0.22%)
Nov 24, 2023 153.98 155.90 153.98 154.47 191,216 +0.68(+0.44%)
Nov 22, 2023 149.81 154.38 149.05 153.80 327,063 +0.57(+0.37%)
Nov 21, 2023 153.58 153.80 152.05 153.22 320,146 -1.28(-0.83%)
Nov 20, 2023 156.14 157.14 154.34 154.50 448,696 -0.81(-0.52%)
Nov 17, 2023 152.40 155.54 152.27 155.31 528,026 +4.64(+3.08%)
Nov 16, 2023 154.32 154.73 148.70 150.67 638,774 -5.08(-3.26%)
Nov 15, 2023 155.11 157.48 155.11 155.75 373,674 -0.10(-0.06%)
Nov 14, 2023 155.41 156.08 153.29 155.85 474,419 +2.56(+1.67%)
Nov 13, 2023 153.26 154.88 152.39 153.29 432,024 +0.74(+0.48%)
Nov 10, 2023 152.38 153.63 151.14 152.55 465,899 +1.67(+1.11%)
Nov 09, 2023 152.00 153.02 150.57 150.88 805,232 -0.09(-0.06%)
Nov 08, 2023 152.76 154.86 150.85 150.97 885,807 -2.52(-1.64%)
Nov 07, 2023 156.74 156.74 152.62 153.50 880,951 -4.14(-2.63%)
Nov 06, 2023 162.54 162.54 157.41 157.63 541,588 -4.37(-2.70%)
Nov 03, 2023 163.81 164.78 161.21 162.01 590,861 -1.48(-0.90%)
Nov 02, 2023 153.31 163.51 152.42 163.48 906,824 +7.97(+5.12%)
Nov 01, 2023 155.84 157.25 154.10 155.52 427,274 +0.03(+0.02%)
Oct 31, 2023 153.96 155.63 152.13 155.49 313,745 +1.53(+1.00%)
Oct 30, 2023 154.58 155.19 151.63 153.96 394,301 -0.51(-0.33%)
Oct 27, 2023 156.17 156.17 152.54 154.46 464,975 -1.06(-0.68%)
Oct 26, 2023 156.50 156.97 154.34 155.53 390,766 -2.00(-1.27%)
Oct 25, 2023 156.73 158.72 156.36 157.53 294,145 +0.14(+0.09%)
Oct 24, 2023 158.94 159.46 156.94 157.39 291,824 -1.50(-0.95%)
Oct 23, 2023 159.89 161.66 158.08 158.89 450,780 -1.55(-0.97%)
Oct 20, 2023 161.48 162.22 159.05 160.44 565,309 -0.85(-0.53%)
Oct 19, 2023 159.69 162.68 157.69 161.29 460,843 +0.94(+0.59%)
Oct 18, 2023 160.58 161.95 159.19 160.35 271,542 +0.25(+0.16%)
Oct 17, 2023 158.90 161.44 158.90 160.10 374,325 +1.19(+0.75%)
Oct 16, 2023 159.89 160.17 157.35 158.90 427,860 +0.31(+0.20%)
Oct 13, 2023 155.52 159.26 155.25 158.59 590,338 +5.16(+3.37%)
Oct 12, 2023 155.14 155.14 152.50 153.43 388,442 -0.07(-0.05%)
Oct 11, 2023 152.48 154.72 151.60 153.50 319,160 +0.25(+0.16%)
Oct 10, 2023 153.94 154.69 152.40 153.26 375,922 +0.08(+0.05%)
Oct 09, 2023 150.36 154.32 149.92 153.18 640,994 +5.67(+3.85%)
Oct 06, 2023 146.51 149.28 144.75 147.50 490,701 +2.18(+1.50%)
Oct 05, 2023 143.35 145.63 142.63 145.32 475,426 +0.72(+0.50%)
Oct 04, 2023 146.97 147.04 142.81 144.60 896,890 -4.28(-2.87%)
Oct 03, 2023 148.24 149.39 147.11 148.88 559,747 +0.15(+0.10%)
Oct 02, 2023 153.20 153.20 147.92 148.73 504,659 -3.71(-2.43%)
Sep 29, 2023 154.94 155.53 152.19 152.43 487,835 -2.17(-1.40%)
Sep 28, 2023 155.28 156.32 153.62 154.60 550,456 -0.03(-0.02%)
Sep 27, 2023 152.19 155.75 152.18 154.63 702,320 +4.73(+3.16%)
Sep 26, 2023 149.20 151.06 148.92 149.90 419,438 -0.09(-0.06%)
Sep 25, 2023 146.43 150.09 149.10 150.00 431,512 +3.27(+2.23%)
Sep 22, 2023 145.65 147.22 145.59 146.72 528,554 +1.55(+1.07%)
Sep 21, 2023 146.23 146.79 144.15 145.17 583,457 -0.86(-0.59%)
Sep 20, 2023 146.02 148.50 145.94 146.03 454,324 -0.60(-0.41%)
Sep 19, 2023 149.55 150.20 146.03 146.63 429,583 -1.52(-1.03%)
Sep 18, 2023 150.05 150.71 146.85 148.15 549,797 -0.67(-0.45%)
Sep 15, 2023 151.24 151.41 148.45 148.82 1,076,214 -3.08(-2.03%)
Sep 14, 2023 153.20 153.97 151.84 151.90 457,265 +1.72(+1.15%)
Sep 13, 2023 151.86 152.69 149.11 150.18 574,929 -1.50(-0.99%)
Sep 12, 2023 149.96 151.93 149.96 151.68 694,571 +3.75(+2.54%)
Sep 11, 2023 152.93 153.46 147.44 147.93 803,058 -3.40(-2.25%)
Sep 08, 2023 152.06 153.79 151.19 151.33 603,194 -0.26(-0.17%)
Sep 07, 2023 153.32 154.76 151.40 151.59 537,492 -2.18(-1.42%)
Sep 06, 2023 154.54 155.91 153.38 153.78 383,141 -0.32(-0.21%)
Sep 05, 2023 156.03 157.83 154.10 154.10 604,653 -1.79(-1.15%)
Sep 01, 2023 153.23 155.99 153.18 155.88 931,387 +3.99(+2.63%)
Aug 31, 2023 150.49 152.13 148.76 151.90 625,902 +2.67(+1.79%)
Aug 30, 2023 148.73 150.31 148.73 149.22 394,965 +0.69(+0.46%)
Aug 29, 2023 148.38 149.16 146.99 148.54 227,124 +0.50(+0.34%)
Aug 28, 2023 148.99 150.06 147.15 148.04 312,868 -0.28(-0.19%)
Aug 25, 2023 147.81 148.95 146.95 148.32 394,401 +1.06(+0.72%)
Aug 24, 2023 146.98 149.75 146.98 147.26 360,222 -1.11(-0.75%)
Aug 23, 2023 146.65 148.81 144.89 148.37 320,016 +0.25(+0.17%)
Aug 22, 2023 147.75 149.80 147.34 148.12 464,105 +0.76(+0.52%)
Aug 21, 2023 148.85 150.30 146.59 147.35 267,438 -0.86(-0.58%)
Aug 18, 2023 144.56 148.86 144.44 148.22 432,349 +2.43(+1.66%)
Aug 17, 2023 147.31 148.60 145.73 145.79 365,699 +0.74(+0.51%)
Aug 16, 2023 144.13 145.90 143.32 145.05 409,266 +1.34(+0.93%)
Aug 15, 2023 144.78 145.60 142.13 143.71 537,881 -2.38(-1.63%)
Aug 14, 2023 147.20 147.20 145.26 146.09 278,756 -1.65(-1.11%)
Aug 11, 2023 145.97 147.78 145.73 147.74 479,327 +1.38(+0.94%)
Aug 10, 2023 148.46 148.90 144.67 146.36 652,490 -2.17(-1.46%)
Aug 09, 2023 151.96 152.41 148.27 148.53 757,161 -2.44(-1.62%)
Aug 08, 2023 146.96 151.52 146.36 150.97 358,426 +1.12(+0.75%)
Aug 07, 2023 149.19 150.10 146.75 149.85 398,734 +1.73(+1.17%)
Aug 04, 2023 145.94 149.24 145.41 148.12 756,561 +2.44(+1.68%)
Aug 03, 2023 146.28 147.20 140.91 145.68 1,004,396 +1.92(+1.34%)
Aug 02, 2023 145.93 146.40 143.11 143.76 540,000 -3.04(-2.07%)
Aug 01, 2023 144.96 146.92 143.41 146.80 369,678 +0.55(+0.38%)
Jul 31, 2023 146.60 147.15 145.62 146.25 369,319 +1.02(+0.70%)
Jul 28, 2023 144.78 146.62 143.44 145.23 335,923 +1.45(+1.01%)
Jul 27, 2023 146.17 146.88 143.38 143.78 334,516 -0.48(-0.34%)
Jul 26, 2023 142.75 144.41 142.27 144.26 302,023 +0.19(+0.14%)
Jul 25, 2023 140.76 144.42 140.01 144.06 412,618 +2.97(+2.10%)
Jul 24, 2023 139.27 141.76 138.94 141.10 501,765 +2.26(+1.63%)
Jul 21, 2023 139.34 140.16 137.44 138.83 394,599 +0.10(+0.07%)
Jul 20, 2023 138.59 140.10 137.68 138.73 480,488 +1.61(+1.18%)
Jul 19, 2023 137.85 139.82 135.70 137.12 1,040,330 -1.84(-1.32%)
Jul 18, 2023 137.06 140.29 136.38 138.96 940,986 +2.47(+1.81%)
Jul 17, 2023 136.97 138.00 135.26 136.48 642,232 -1.71(-1.23%)
Jul 14, 2023 145.21 145.35 138.16 138.19 676,134 -8.10(-5.54%)
Jul 13, 2023 146.72 148.16 144.41 146.29 683,653 -0.40(-0.27%)
Jul 12, 2023 149.55 149.58 146.52 146.69 332,000 -1.69(-1.14%)
Jul 11, 2023 146.63 149.03 146.07 148.38 454,461 +2.60(+1.78%)
Jul 10, 2023 145.72 145.92 144.22 145.78 337,954 +0.84(+0.58%)
Jul 07, 2023 140.37 146.97 139.83 144.94 377,724 +4.70(+3.35%)
Jul 06, 2023 144.21 145.57 138.84 140.24 402,606 -4.90(-3.37%)
Jul 05, 2023 144.80 146.20 143.20 145.14 451,157 +0.70(+0.48%)
Jul 03, 2023 143.32 146.47 142.73 144.44 195,615 +1.03(+0.72%)
Jun 30, 2023 144.02 144.95 142.61 143.41 544,289 +0.79(+0.56%)
Jun 29, 2023 141.24 143.67 140.16 142.62 317,928 +2.50(+1.78%)
Jun 28, 2023 139.88 141.64 139.00 140.12 530,180 +0.57(+0.41%)
Jun 27, 2023 137.64 140.01 136.50 139.55 370,714 +1.36(+0.99%)
Jun 26, 2023 137.83 141.03 137.83 138.19 386,331 +1.35(+0.99%)
Jun 23, 2023 137.08 139.18 136.71 136.84 1,909,701 -1.84(-1.32%)
Jun 22, 2023 139.76 141.66 138.18 138.68 452,224 -2.96(-2.09%)
Jun 21, 2023 139.91 141.84 138.28 141.64 425,201 +2.02(+1.45%)
Jun 20, 2023 140.75 141.44 137.54 139.62 329,004 -1.81(-1.28%)
Jun 16, 2023 142.79 142.81 140.21 141.43 1,045,753 -0.83(-0.58%)
Jun 15, 2023 139.39 142.31 139.37 142.26 540,529 +13.36(+10.37%)
May 08, 2023 128.84 130.22 126.93 128.89 444,164 +2.26(+1.78%)
May 05, 2023 126.14 128.79 125.11 126.63 443,843 +4.59(+3.76%)
May 04, 2023 123.16 126.61 121.75 122.04 535,607 -1.39(-1.13%)
May 03, 2023 121.50 125.64 121.50 123.44 645,321 -0.98(-0.79%)
May 02, 2023 127.64 127.70 123.09 124.42 483,717 -5.04(-3.89%)
May 01, 2023 129.09 130.53 127.53 129.46 409,346 -0.24(-0.18%)
Apr 28, 2023 126.62 130.77 125.75 129.69 591,332 +3.38(+2.68%)
Apr 27, 2023 125.25 126.96 124.04 126.31 406,339 +1.31(+1.05%)
Apr 26, 2023 125.86 128.84 124.47 125.00 511,772 -1.22(-0.97%)
Apr 25, 2023 128.99 129.38 125.69 126.22 369,064 -5.08(-3.87%)
Apr 24, 2023 129.28 131.96 129.06 131.31 499,672 +1.74(+1.34%)
Apr 21, 2023 129.83 130.68 128.67 129.57 331,008 -0.42(-0.32%)
Apr 20, 2023 128.85 130.39 127.66 129.99 428,620 -0.98(-0.75%)
Apr 19, 2023 129.81 131.03 127.98 130.97 362,667 -0.26(-0.20%)
Apr 18, 2023 130.33 131.27 128.59 131.24 341,184 +0.44(+0.33%)
Apr 17, 2023 132.07 132.83 130.12 130.80 365,383 -1.16(-0.88%)
Apr 14, 2023 130.40 132.20 129.91 131.96 427,078 +2.27(+1.75%)
Apr 13, 2023 130.89 131.55 128.88 129.69 638,157 -0.47(-0.36%)
Apr 12, 2023 132.55 132.60 129.51 130.16 482,647 -1.22(-0.93%)
Apr 11, 2023 130.53 132.54 129.83 131.38 612,036 +2.53(+1.97%)
Apr 10, 2023 127.00 130.47 127.00 128.85 495,567 +2.34(+1.85%)
Apr 06, 2023 128.32 129.05 126.19 126.51 444,429 -1.81(-1.41%)
Apr 05, 2023 125.79 128.46 124.61 128.32 386,115 +2.70(+2.15%)
Apr 04, 2023 130.54 130.54 123.82 125.62 406,158 -3.84(-2.96%)
Apr 03, 2023 129.02 130.95 127.95 129.46 1,032,308 +6.81(+5.55%)
Mar 31, 2023 121.56 123.33 121.21 122.65 562,336 +1.33(+1.10%)
Mar 30, 2023 123.02 123.02 120.57 121.32 333,409 +0.06(+0.05%)
Mar 29, 2023 120.09 121.51 119.04 121.26 538,190 +2.65(+2.24%)
Mar 28, 2023 116.84 119.51 116.43 118.61 344,538 +1.04(+0.88%)
Mar 27, 2023 115.17 118.09 113.58 117.57 402,232 +3.74(+3.29%)
Mar 24, 2023 110.60 113.86 108.53 113.82 844,362 +0.30(+0.27%)
Mar 23, 2023 115.12 117.47 112.11 113.52 603,651 -1.31(-1.14%)
Mar 22, 2023 119.59 119.95 114.66 114.83 524,949 -5.09(-4.24%)
Mar 21, 2023 117.47 120.50 116.54 119.92 833,850 +5.08(+4.42%)
Mar 20, 2023 111.14 116.04 110.59 114.84 860,784 +4.12(+3.72%)
Mar 17, 2023 112.79 114.01 106.66 110.72 9,744,060 -3.48(-3.05%)
Mar 16, 2023 109.35 114.37 108.86 114.20 1,339,829 +1.92(+1.71%)
Mar 15, 2023 117.46 118.45 109.32 112.28 1,373,988 -10.98(-8.91%)
Mar 14, 2023 122.17 126.45 120.40 123.26 1,071,866 +2.25(+1.86%)
Mar 13, 2023 119.93 124.69 117.37 121.01 1,160,848 -2.95(-2.38%)
Mar 10, 2023 125.70 128.43 122.35 123.96 825,302 -2.10(-1.66%)
Mar 09, 2023 128.78 131.87 125.91 126.06 727,411 -2.53(-1.97%)
Mar 08, 2023 129.79 132.76 126.17 128.59 806,534 -2.09(-1.60%)
Mar 07, 2023 130.24 132.67 128.95 130.68 826,236 -0.04(-0.03%)
Mar 06, 2023 133.32 134.18 128.90 130.72 1,968,424 +3.90(+3.08%)
Mar 03, 2023 120.45 127.04 120.18 126.82 1,115,714 +4.82(+3.95%)
Mar 02, 2023 120.69 123.12 119.44 122.00 605,551 +1.06(+0.87%)
Mar 01, 2023 118.02 121.47 117.99 120.94 408,296 +2.36(+1.99%)
Feb 28, 2023 121.46 122.07 118.57 118.58 474,243 -0.25(-0.21%)
Feb 27, 2023 120.68 121.63 118.25 118.83 654,971 -1.12(-0.93%)
Feb 24, 2023 118.25 121.47 116.81 119.95 792,070 +0.34(+0.29%)
Feb 23, 2023 115.75 120.38 115.75 119.61 912,393 +4.52(+3.93%)
Feb 22, 2023 114.24 115.89 112.16 115.09 640,599 +1.30(+1.15%)
Feb 21, 2023 116.25 116.75 113.38 113.79 698,537 -3.50(-2.98%)
Feb 17, 2023 120.02 120.29 113.41 117.28 1,028,447 -4.25(-3.49%)
Feb 16, 2023 121.94 124.01 121.52 121.53 297,344 -0.92(-0.76%)
Feb 15, 2023 124.00 124.31 120.45 122.46 467,456 -3.56(-2.82%)
Feb 14, 2023 123.30 126.50 123.05 126.01 372,072 +1.44(+1.16%)
Feb 13, 2023 124.16 125.88 123.02 124.57 356,247 +0.21(+0.17%)
Feb 10, 2023 121.56 124.70 120.55 124.36 593,119 +5.05(+4.23%)
Feb 09, 2023 122.18 123.13 119.21 119.31 653,276 -2.70(-2.22%)
Feb 08, 2023 125.50 125.50 121.61 122.02 354,171 -3.02(-2.42%)
Feb 07, 2023 122.80 125.54 120.82 125.04 425,375 +3.01(+2.47%)
Feb 06, 2023 125.96 126.34 120.46 122.02 406,820 -3.55(-2.83%)
Feb 03, 2023 124.72 128.26 124.72 125.57 471,541 +1.09(+0.88%)
Feb 02, 2023 123.45 125.32 122.53 124.48 545,233 -0.25(-0.20%)
Feb 01, 2023 125.56 126.48 120.00 124.73 858,962 -1.52(-1.21%)
Jan 31, 2023 123.36 126.83 122.73 126.25 368,306 +2.67(+2.16%)
Jan 30, 2023 127.48 128.17 123.50 123.58 310,865 -5.09(-3.96%)
Jan 27, 2023 132.96 133.17 128.53 128.68 393,242 -3.47(-2.63%)
Jan 26, 2023 130.94 132.30 129.19 132.15 303,208 +2.27(+1.75%)
Jan 25, 2023 126.71 130.07 124.46 129.87 264,551 +4.16(+3.31%)
Jan 24, 2023 129.35 129.55 125.59 125.72 258,007 -3.49(-2.70%)
Jan 23, 2023 126.40 130.56 126.40 129.21 398,238 +3.85(+3.07%)
Jan 20, 2023 126.40 126.40 123.61 125.35 293,402 +0.48(+0.38%)
Jan 19, 2023 118.98 126.56 118.71 124.88 482,406 +5.05(+4.21%)
Jan 18, 2023 120.53 124.85 119.50 119.83 438,228 -0.70(-0.58%)
Jan 17, 2023 119.90 121.35 118.74 120.53 320,447 +2.24(+1.89%)
Jan 13, 2023 118.83 119.29 117.13 118.29 239,986 -0.62(-0.52%)
Jan 12, 2023 117.75 119.65 116.57 118.91 253,992 +2.78(+2.39%)
Jan 11, 2023 116.25 116.35 113.15 116.13 382,217 +2.13(+1.87%)
Jan 10, 2023 117.53 117.53 111.58 114.00 387,422 -0.52(-0.45%)
Jan 09, 2023 113.91 115.11 113.24 114.52 459,380 +1.99(+1.77%)
Jan 06, 2023 113.41 114.41 111.77 112.53 352,641 +0.97(+0.87%)
Jan 05, 2023 112.82 114.08 110.61 111.56 448,668 -1.52(-1.34%)
Jan 04, 2023 113.96 115.74 112.17 113.08 336,064 -2.99(-2.58%)
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.