Indicators

Chord Energy Corporation - Common Stock (NQ: CHRD )

181.85 +1.26 (+0.70%)

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 (%)
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%)

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.