Indicators

Chord Energy Corporation - Common Stock (NQ: CHRD )

178.97 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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

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.