Indicators

Chord Energy Corporation - Common Stock (NQ: CHRD )

181.85 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	155.35	156.71	154.00	155.18	750,154	+0.82(+0.53%)
Feb 28, 2024	155.60	156.25	153.93	154.36	577,152	-1.46(-0.94%)
Feb 27, 2024	153.94	155.90	151.91	155.82	1,043,487	+3.12(+2.05%)
Feb 26, 2024	152.30	153.36	149.72	152.70	1,165,172	+0.11(+0.07%)
Feb 23, 2024	154.63	154.63	150.08	152.58	1,410,593	-2.99(-1.92%)
Feb 22, 2024	156.76	165.20	154.33	155.57	3,605,238	-4.87(-3.04%)
Feb 21, 2024	157.26	161.56	157.21	160.44	523,726	+4.02(+2.57%)
Feb 20, 2024	155.87	157.62	155.51	156.42	460,757	+0.04(+0.02%)
Feb 16, 2024	155.30	157.84	154.76	156.38	544,291	+1.00(+0.65%)
Feb 15, 2024	150.17	155.72	150.17	155.38	601,309	+5.86(+3.92%)
Feb 14, 2024	150.18	151.25	147.98	149.53	364,118	+0.74(+0.49%)
Feb 13, 2024	151.27	151.27	148.31	148.79	510,792	-3.12(-2.06%)
Feb 12, 2024	149.76	153.53	149.76	151.91	480,638	+2.88(+1.93%)
Feb 09, 2024	149.18	149.63	147.70	149.04	458,637	-0.14(-0.10%)
Feb 08, 2024	146.67	149.25	146.67	149.18	513,426	+2.50(+1.71%)
Feb 07, 2024	146.20	147.29	145.35	146.68	328,576	+0.37(+0.25%)
Feb 06, 2024	145.25	147.63	144.82	146.31	346,228	+1.93(+1.34%)
Feb 05, 2024	143.64	145.18	141.68	144.38	429,340	-0.34(-0.24%)
Feb 02, 2024	145.69	146.37	143.96	144.72	393,423	-1.83(-1.25%)

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.