Indicators

Chord Energy Corporation - Common Stock (NQ: CHRD )

180.31 +1.34 (+0.75%)

Streaming Delayed Price Updated: 1:49 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.