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 )

180.39 -1.46 (-0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
May 31, 2023 133.58 135.17 132.43 133.38 661,479 -2.94(-2.15%)
May 30, 2023 136.62 137.30 135.11 136.32 297,991 -2.48(-1.79%)
May 26, 2023 140.36 140.36 136.81 138.80 335,505 -0.57(-0.41%)
May 25, 2023 138.88 140.39 137.30 139.37 411,896 -1.77(-1.26%)
May 24, 2023 140.64 142.52 140.00 141.14 413,191 +1.10(+0.79%)
May 23, 2023 140.54 142.77 139.10 140.04 651,284 +0.59(+0.42%)
May 22, 2023 137.76 140.58 136.68 139.45 794,793 +2.41(+1.76%)
May 19, 2023 137.75 138.46 135.61 137.04 440,087 +1.21(+0.89%)
May 18, 2023 132.18 136.02 130.56 135.83 420,562 +2.54(+1.90%)
May 17, 2023 130.40 133.78 129.22 133.29 451,223 +4.78(+3.72%)
May 16, 2023 130.75 131.33 128.47 128.51 306,461 -3.44(-2.61%)
May 15, 2023 130.37 132.88 129.99 131.95 523,614 +1.87(+1.43%)
May 12, 2023 128.68 130.20 127.89 130.09 394,479 +2.81(+2.21%)
May 11, 2023 127.28 129.00 126.29 127.28 331,305 -1.64(-1.27%)
May 10, 2023 130.51 130.51 127.03 128.92 347,406 +0.02(+0.01%)
May 09, 2023 127.39 130.41 127.39 128.90 303,495 -0.02(-0.01%)
May 08, 2023 128.87 130.24 126.96 128.92 444,071 +2.26(+1.79%)
May 05, 2023 126.17 128.82 125.14 126.66 443,751 +4.59(+3.76%)
May 04, 2023 123.19 126.63 121.78 122.07 535,495 -1.39(-1.13%)
May 03, 2023 121.53 125.67 121.53 123.46 645,187 -0.98(-0.79%)
May 02, 2023 127.67 127.73 123.12 124.44 483,616 -5.04(-3.89%)
May 01, 2023 129.11 130.56 127.55 129.49 409,260 -0.24(-0.18%)
Apr 28, 2023 126.64 130.79 125.78 129.72 591,208 +3.38(+2.68%)
Apr 27, 2023 125.28 126.99 124.06 126.34 406,254 +1.31(+1.05%)
Apr 26, 2023 125.89 128.87 124.49 125.03 511,665 -1.22(-0.97%)
Apr 25, 2023 129.01 129.40 125.72 126.25 368,987 -5.09(-3.87%)
Apr 24, 2023 129.30 131.98 129.09 131.34 499,568 +1.74(+1.34%)
Apr 21, 2023 129.86 130.71 128.69 129.59 330,939 -0.42(-0.32%)
Apr 20, 2023 128.88 130.41 127.69 130.01 428,530 -0.98(-0.75%)
Apr 19, 2023 129.84 131.06 128.01 131.00 362,592 -0.26(-0.20%)
Apr 18, 2023 130.36 131.30 128.62 131.26 341,113 +0.44(+0.33%)
Apr 17, 2023 132.10 132.86 130.15 130.82 365,307 -1.16(-0.88%)
Apr 14, 2023 130.42 132.23 129.93 131.98 426,989 +2.27(+1.75%)
Apr 13, 2023 130.92 131.58 128.91 129.71 638,024 -0.47(-0.36%)
Apr 12, 2023 132.57 132.63 129.53 130.19 482,546 -1.22(-0.93%)
Apr 11, 2023 130.55 132.57 129.86 131.41 611,908 +2.53(+1.97%)
Apr 10, 2023 127.03 130.50 127.03 128.88 495,463 +2.34(+1.85%)
Apr 06, 2023 128.35 129.08 126.21 126.53 444,336 -1.81(-1.41%)
Apr 05, 2023 125.81 128.48 124.64 128.35 386,034 +2.70(+2.15%)
Apr 04, 2023 130.57 130.57 123.84 125.65 406,073 -3.84(-2.96%)
Apr 03, 2023 129.05 130.98 127.97 129.49 1,032,092 +6.81(+5.55%)
Mar 31, 2023 121.58 123.35 121.23 122.68 562,218 +1.33(+1.10%)
Mar 30, 2023 123.04 123.04 120.60 121.35 333,339 +0.06(+0.05%)
Mar 29, 2023 120.12 121.54 119.07 121.28 538,078 +2.65(+2.24%)
Mar 28, 2023 116.86 119.53 116.45 118.63 344,466 +1.04(+0.88%)
Mar 27, 2023 115.19 118.11 113.61 117.59 402,148 +3.75(+3.29%)
Mar 24, 2023 110.62 113.89 108.55 113.85 844,186 +0.30(+0.27%)
Mar 23, 2023 115.15 117.49 112.13 113.55 603,525 -1.31(-1.14%)
Mar 22, 2023 119.61 119.98 114.68 114.86 524,839 -5.09(-4.24%)
Mar 21, 2023 117.49 120.53 116.56 119.94 833,676 +5.08(+4.42%)
Mar 20, 2023 111.17 116.06 110.61 114.87 860,604 +4.12(+3.72%)
Mar 17, 2023 112.82 114.04 106.68 110.75 9,742,024 -3.48(-3.05%)
Mar 16, 2023 109.37 114.39 108.89 114.23 1,339,549 +1.92(+1.71%)
Mar 15, 2023 117.48 118.48 109.34 112.31 1,373,701 -10.98(-8.91%)
Mar 14, 2023 122.19 126.47 120.42 123.29 1,071,643 +2.25(+1.86%)
Mar 13, 2023 119.95 124.72 117.39 121.04 1,160,606 -2.95(-2.38%)
Mar 10, 2023 125.73 128.46 122.37 123.99 825,130 -2.10(-1.66%)
Mar 09, 2023 128.80 131.90 125.94 126.09 727,259 -2.53(-1.97%)
Mar 08, 2023 129.81 132.78 126.19 128.62 806,366 -2.09(-1.60%)
Mar 07, 2023 130.27 132.69 128.97 130.71 826,063 -0.04(-0.03%)
Mar 06, 2023 133.35 134.21 128.93 130.74 1,968,013 +3.90(+3.08%)
Mar 03, 2023 120.47 127.06 120.21 126.84 1,115,481 +4.82(+3.95%)
Mar 02, 2023 120.71 123.15 119.47 122.02 605,425 +1.06(+0.87%)
Mar 01, 2023 118.04 121.50 118.02 120.97 408,211 +2.36(+1.99%)
Feb 28, 2023 121.49 122.10 118.60 118.61 474,144 -0.25(-0.21%)
Feb 27, 2023 120.70 121.65 118.28 118.86 654,835 -1.12(-0.93%)
Feb 24, 2023 118.27 121.50 116.83 119.98 791,904 +0.34(+0.29%)
Feb 23, 2023 115.78 120.40 115.78 119.64 912,203 +4.52(+3.93%)
Feb 22, 2023 114.26 115.92 112.18 115.12 640,465 +1.30(+1.15%)
Feb 21, 2023 116.28 116.78 113.40 113.81 698,391 -3.50(-2.98%)
Feb 17, 2023 120.04 120.31 113.43 117.31 1,028,232 -4.25(-3.49%)
Feb 16, 2023 121.97 124.03 121.55 121.56 297,282 -0.92(-0.76%)
Feb 15, 2023 124.02 124.34 120.47 122.48 467,358 -3.56(-2.82%)
Feb 14, 2023 123.33 126.53 123.07 126.04 371,994 +1.44(+1.16%)
Feb 13, 2023 124.18 125.90 123.04 124.60 356,173 +0.21(+0.17%)
Feb 10, 2023 121.58 124.72 120.58 124.38 592,995 +5.05(+4.23%)
Feb 09, 2023 122.21 123.16 119.24 119.34 653,140 -2.70(-2.22%)
Feb 08, 2023 125.53 125.53 121.63 122.04 354,097 -3.02(-2.42%)
Feb 07, 2023 122.83 125.56 120.84 125.06 425,286 +3.01(+2.47%)
Feb 06, 2023 125.99 126.37 120.48 122.05 406,735 -3.55(-2.83%)
Feb 03, 2023 124.75 128.29 124.75 125.60 471,442 +1.09(+0.88%)
Feb 02, 2023 123.48 125.34 122.56 124.51 545,119 -0.25(-0.20%)
Feb 01, 2023 125.58 126.50 120.02 124.75 858,782 -1.52(-1.21%)
Jan 31, 2023 123.39 126.86 122.76 126.28 368,229 +2.67(+2.16%)
Jan 30, 2023 127.51 128.20 123.52 123.61 310,800 -5.09(-3.96%)
Jan 27, 2023 132.98 133.20 128.55 128.70 393,160 -3.47(-2.63%)
Jan 26, 2023 130.97 132.33 129.21 132.17 303,144 +2.27(+1.75%)
Jan 25, 2023 126.74 130.09 124.49 129.90 264,496 +4.16(+3.31%)
Jan 24, 2023 129.38 129.58 125.61 125.74 257,953 -3.49(-2.70%)
Jan 23, 2023 126.43 130.59 126.43 129.23 398,154 +3.85(+3.07%)
Jan 20, 2023 126.43 126.43 123.64 125.38 293,341 +0.48(+0.38%)
Jan 19, 2023 119.00 126.59 118.74 124.90 482,306 +5.05(+4.21%)
Jan 18, 2023 120.55 124.88 119.52 119.86 438,137 -0.70(-0.58%)
Jan 17, 2023 119.93 121.37 118.76 120.55 320,380 +2.24(+1.89%)
Jan 13, 2023 118.85 119.32 117.15 118.31 239,936 -0.62(-0.52%)
Jan 12, 2023 117.78 119.67 116.59 118.93 253,939 +2.77(+2.39%)
Jan 11, 2023 116.28 116.38 113.17 116.16 382,137 +2.13(+1.87%)
Jan 10, 2023 117.56 117.56 111.60 114.02 387,341 -0.52(-0.45%)
Jan 09, 2023 113.94 115.13 113.27 114.54 459,284 +1.99(+1.77%)
Jan 06, 2023 113.43 114.44 111.79 112.55 352,567 +0.97(+0.87%)
Jan 05, 2023 112.84 114.10 110.63 111.58 448,575 -1.52(-1.34%)
Jan 04, 2023 113.98 115.77 112.19 113.10 335,993 -3.00(-2.58%)
Jan 03, 2023 119.00 121.12 112.99 116.09 503,581 -4.44(-3.68%)
Dec 30, 2022 119.61 121.11 118.40 120.53 339,338 +0.93(+0.77%)
Dec 29, 2022 115.34 119.70 115.34 119.61 238,623 +3.39(+2.92%)
Dec 28, 2022 120.25 121.58 115.53 116.22 271,075 -5.26(-4.33%)
Dec 27, 2022 123.99 123.99 119.75 121.48 308,856 -1.72(-1.39%)
Dec 23, 2022 119.26 123.38 118.87 123.19 284,159 +5.88(+5.02%)
Dec 22, 2022 119.42 119.56 115.05 117.31 332,081 -2.15(-1.80%)
Dec 21, 2022 118.49 120.13 114.33 119.46 304,785 +3.22(+2.77%)
Dec 20, 2022 115.64 117.19 115.11 116.23 285,783 +0.50(+0.43%)
Dec 19, 2022 118.63 118.90 114.12 115.73 322,438 -0.97(-0.83%)
Dec 16, 2022 116.56 117.71 114.29 116.70 763,127 -2.58(-2.16%)
Dec 15, 2022 117.57 119.72 116.35 119.28 314,457 +0.56(+0.47%)
Dec 14, 2022 120.32 121.48 116.84 118.73 376,892 +0.25(+0.22%)
Dec 13, 2022 119.95 121.04 116.51 118.47 685,869 +1.13(+0.96%)
Dec 12, 2022 115.40 118.34 115.40 117.34 593,386 +1.82(+1.58%)
Dec 09, 2022 117.86 118.72 115.46 115.52 480,063 -0.95(-0.82%)
Dec 08, 2022 120.74 121.59 114.81 116.47 602,763 -1.80(-1.52%)
Dec 07, 2022 118.83 120.61 116.01 118.27 548,451 -0.54(-0.45%)
Dec 06, 2022 122.34 124.92 116.87 118.81 568,799 -4.61(-3.73%)
Dec 05, 2022 132.60 132.99 122.75 123.42 451,023 -6.84(-5.25%)
Dec 02, 2022 129.44 131.13 128.54 130.25 385,164 +0.57(+0.44%)
Dec 01, 2022 136.12 136.82 129.27 129.68 425,644 -4.70(-3.50%)
Nov 30, 2022 133.84 135.08 131.37 134.38 502,397 +2.23(+1.69%)
Nov 29, 2022 131.61 132.98 131.05 132.16 399,508 +3.07(+2.38%)
Nov 28, 2022 129.41 132.50 127.85 129.09 293,566 -4.21(-3.16%)
Nov 25, 2022 134.63 135.90 132.73 133.30 114,988 +0.15(+0.11%)
Nov 23, 2022 133.92 135.18 131.22 133.15 296,626 -3.29(-2.41%)
Nov 22, 2022 134.46 137.55 133.88 136.44 386,230 +4.58(+3.47%)
Nov 21, 2022 133.96 133.96 125.64 131.86 618,851 -4.75(-3.48%)
Nov 18, 2022 135.89 137.36 130.61 136.60 356,504 -1.66(-1.20%)
Nov 17, 2022 135.59 138.30 133.96 138.27 346,223 -0.38(-0.27%)
Nov 16, 2022 142.51 144.12 138.19 138.65 397,140 -6.28(-4.33%)
Nov 15, 2022 140.67 145.19 138.47 144.93 530,430 +5.03(+3.60%)
Nov 14, 2022 138.53 141.63 137.44 139.90 651,788 +2.14(+1.55%)
Nov 11, 2022 138.59 140.00 137.33 137.76 702,361 +2.44(+1.81%)
Nov 10, 2022 130.40 135.32 128.63 135.31 612,880 +8.36(+6.58%)
Nov 09, 2022 135.39 135.82 126.42 126.95 478,558 -10.55(-7.67%)
Nov 08, 2022 138.15 138.55 135.82 137.50 333,657 -0.86(-0.62%)
Nov 07, 2022 137.00 139.14 134.33 138.36 363,223 +3.04(+2.25%)
Nov 04, 2022 135.57 136.80 132.88 135.32 559,093 +2.55(+1.92%)
Nov 03, 2022 126.36 137.71 125.68 132.77 727,519 +3.65(+2.83%)
Nov 02, 2022 134.11 128.59 129.12 560,003 -4.15(-3.11%)
Nov 01, 2022 133.38 134.12 131.87 133.27 606,493 +1.49(+1.13%)
Oct 31, 2022 129.31 132.51 128.54 131.78 471,101 +1.74(+1.34%)
Oct 28, 2022 131.90 132.64 127.05 130.04 340,901 -0.50(-0.38%)
Oct 27, 2022 135.46 135.70 130.16 130.54 338,183 -2.84(-2.13%)
Oct 26, 2022 132.96 135.32 131.77 133.38 376,478 +2.30(+1.75%)
Oct 25, 2022 130.97 133.12 129.49 131.09 348,163 +0.15(+0.11%)
Oct 24, 2022 133.33 134.95 130.91 130.94 475,890 -2.24(-1.68%)
Oct 21, 2022 130.42 133.26 128.40 133.18 377,239 +4.09(+3.17%)
Oct 20, 2022 131.80 132.16 128.07 129.09 353,128 -1.51(-1.15%)
Oct 19, 2022 128.05 131.56 128.05 130.60 597,362 +2.45(+1.91%)
Oct 18, 2022 129.06 129.06 125.95 128.14 360,630 +0.90(+0.71%)
Oct 17, 2022 126.10 128.16 125.25 127.24 414,660 +3.52(+2.85%)
Oct 14, 2022 127.06 129.12 123.71 123.72 310,457 -5.23(-4.05%)
Oct 13, 2022 122.76 129.25 122.51 128.94 424,845 +4.35(+3.49%)
Oct 12, 2022 122.03 126.10 121.07 124.60 307,590 +1.76(+1.44%)
Oct 11, 2022 123.42 125.54 121.05 122.83 359,679 -3.03(-2.41%)
Oct 10, 2022 127.79 128.42 124.85 125.86 309,959 -1.94(-1.52%)
Oct 07, 2022 129.87 131.20 126.47 127.80 625,830 -1.98(-1.53%)
Oct 06, 2022 125.70 129.87 125.70 129.78 626,760 +3.18(+2.51%)
Oct 05, 2022 125.64 128.37 123.57 126.60 631,809 -0.78(-0.61%)
Oct 04, 2022 126.01 128.71 125.26 127.39 621,604 +3.50(+2.83%)
Oct 03, 2022 121.31 124.52 121.27 123.88 723,978 +6.15(+5.22%)
Sep 30, 2022 117.11 120.03 116.68 117.74 515,600 -1.05(-0.88%)
Sep 29, 2022 116.68 119.22 114.40 118.79 450,193 +0.64(+0.54%)
Sep 28, 2022 109.58 118.61 109.33 118.15 630,446 +9.64(+8.89%)
Sep 27, 2022 106.56 109.24 105.29 108.51 436,629 +3.99(+3.81%)
Sep 26, 2022 106.54 108.74 103.92 104.52 493,152 -2.78(-2.59%)
Sep 23, 2022 110.19 111.27 106.55 107.30 552,521 -8.13(-7.05%)
Sep 22, 2022 119.69 121.00 115.37 115.44 357,133 -2.57(-2.18%)
Sep 21, 2022 121.69 122.33 117.54 118.01 389,213 -1.77(-1.48%)
Sep 20, 2022 121.52 121.52 117.64 119.78 499,464 -2.81(-2.29%)
Sep 19, 2022 113.70 122.66 113.70 122.59 536,765 +4.19(+3.54%)
Sep 16, 2022 120.91 121.38 114.92 118.40 1,221,230 -3.59(-2.94%)
Sep 15, 2022 122.47 126.04 120.97 121.99 428,677 -3.50(-2.79%)
Sep 14, 2022 122.32 127.07 122.11 125.49 627,571 +5.23(+4.35%)
Sep 13, 2022 123.04 125.28 120.18 120.26 625,588 -2.51(-2.05%)
Sep 12, 2022 121.95 124.59 121.95 122.77 339,833 +3.19(+2.67%)
Sep 09, 2022 118.44 120.60 117.69 119.58 345,405 +3.76(+3.25%)
Sep 08, 2022 116.07 117.00 112.17 115.82 462,456 +0.59(+0.51%)
Sep 07, 2022 116.62 117.53 112.77 115.23 455,416 -4.18(-3.50%)
Sep 06, 2022 121.00 121.98 116.73 119.41 329,610 -1.96(-1.62%)
Sep 02, 2022 121.27 123.05 118.51 121.38 391,007 +4.19(+3.58%)
Sep 01, 2022 120.75 121.33 116.52 117.19 390,783 -4.66(-3.83%)
Aug 31, 2022 117.23 123.71 116.21 121.85 615,565 +1.60(+1.33%)
Aug 30, 2022 123.08 123.53 118.32 120.25 617,753 -5.63(-4.47%)
Aug 29, 2022 124.39 128.95 124.39 125.88 642,393 +0.60(+0.48%)
Aug 26, 2022 126.15 127.07 124.00 125.28 351,289 -0.81(-0.64%)
Aug 25, 2022 127.94 127.94 123.68 126.09 297,051 -0.23(-0.18%)
Aug 24, 2022 124.82 126.64 122.80 126.32 457,113 +2.01(+1.61%)
Aug 23, 2022 120.20 124.77 119.22 124.31 718,816 +5.54(+4.67%)
Aug 22, 2022 114.57 118.85 112.47 118.77 455,435 +2.77(+2.39%)
Aug 19, 2022 116.18 117.93 115.09 116.00 404,097 -1.70(-1.44%)
Aug 18, 2022 117.07 120.24 116.48 117.69 530,327 +2.35(+2.04%)
Aug 17, 2022 111.91 116.36 111.40 115.34 429,287 +1.40(+1.23%)
Aug 16, 2022 115.59 117.48 111.95 113.94 557,836 -0.50(-0.44%)
Aug 15, 2022 112.60 114.87 109.15 114.44 637,378 -2.64(-2.26%)
Aug 12, 2022 114.12 118.00 112.89 117.08 571,587 +2.29(+2.00%)
Aug 11, 2022 113.75 116.04 112.01 114.79 573,913 +3.93(+3.55%)
Aug 10, 2022 110.37 110.94 106.16 110.86 630,222 +2.52(+2.32%)
Aug 09, 2022 109.88 110.60 107.35 108.34 524,681 +0.89(+0.83%)
Aug 08, 2022 107.26 109.18 105.89 107.44 404,423 +1.02(+0.95%)
Aug 05, 2022 100.30 107.45 100.30 106.43 562,526 +3.99(+3.90%)
Aug 04, 2022 105.77 108.68 102.03 102.44 807,930 -2.76(-2.63%)
Aug 03, 2022 109.82 110.38 103.53 105.20 401,920 -3.45(-3.18%)
Aug 02, 2022 108.40 109.50 105.34 108.65 323,014 +0.20(+0.19%)
Aug 01, 2022 107.22 109.49 104.62 108.45 390,869 -0.94(-0.86%)
Jul 29, 2022 106.79 111.55 106.79 109.39 614,402 +3.74(+3.54%)
Jul 28, 2022 104.51 106.58 101.79 105.65 434,468 +2.31(+2.24%)
Jul 27, 2022 100.96 103.72 100.45 103.34 421,319 +3.03(+3.02%)
Jul 26, 2022 102.06 102.99 98.67 100.31 295,300 -0.54(-0.53%)
Jul 25, 2022 96.97 101.02 96.97 100.85 327,947 +4.34(+4.50%)
Jul 22, 2022 96.45 98.21 95.36 96.51 427,339 -0.79(-0.82%)
Jul 21, 2022 97.04 97.67 94.78 97.30 368,373 -2.21(-2.22%)
Jul 20, 2022 96.62 99.82 95.45 99.51 357,402 +2.40(+2.47%)
Jul 19, 2022 93.41 97.35 92.26 97.11 537,330 +4.81(+5.21%)
Jul 18, 2022 93.00 96.46 91.62 92.30 710,840 +0.51(+0.56%)
Jul 15, 2022 92.76 92.76 89.82 91.79 680,980 +0.10(+0.11%)
Jul 14, 2022 90.71 91.81 86.41 91.69 655,189 -0.37(-0.40%)
Jul 13, 2022 87.06 93.95 87.06 92.05 751,590 +3.37(+3.80%)
Jul 12, 2022 91.02 93.50 88.11 88.69 750,814 -5.37(-5.70%)
Jul 11, 2022 92.48 96.55 90.72 94.05 825,711 -0.63(-0.67%)
Jul 08, 2022 94.49 95.60 90.71 94.68 889,802 +1.79(+1.93%)
Jul 07, 2022 87.00 94.27 87.00 92.89 1,127,649 +7.32(+8.55%)
Jul 06, 2022 87.72 88.35 79.63 85.57 1,549,493 -1.79(-2.05%)
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.