Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	106.77	111.53	106.77	109.36	614,530	+3.74(+3.54%)
Jul 28, 2022	104.49	106.56	101.77	105.63	434,559	+2.31(+2.24%)
Jul 27, 2022	100.94	103.69	100.43	103.32	421,407	+3.03(+3.02%)
Jul 26, 2022	102.04	102.97	98.65	100.29	295,361	-0.54(-0.53%)
Jul 25, 2022	96.95	101.00	96.95	100.83	328,016	+4.34(+4.50%)
Jul 22, 2022	96.43	98.19	95.34	96.49	427,428	-0.79(-0.82%)
Jul 21, 2022	97.02	97.65	94.76	97.28	368,450	-2.21(-2.22%)
Jul 20, 2022	96.60	99.80	95.43	99.49	357,477	+2.40(+2.47%)
Jul 19, 2022	93.39	97.33	92.24	97.09	537,442	+4.81(+5.21%)
Jul 18, 2022	92.98	96.44	91.60	92.28	710,989	+0.51(+0.56%)
Jul 15, 2022	92.74	92.74	89.80	91.77	681,122	+0.10(+0.11%)
Jul 14, 2022	90.69	91.79	86.39	91.67	655,326	-0.37(-0.40%)
Jul 13, 2022	87.05	93.93	87.05	92.04	751,747	+3.37(+3.80%)
Jul 12, 2022	91.00	93.49	88.09	88.67	750,971	-5.36(-5.70%)
Jul 11, 2022	92.46	96.53	90.70	94.03	825,883	-0.63(-0.67%)
Jul 08, 2022	94.47	95.58	90.69	94.66	889,988	+1.79(+1.93%)
Jul 07, 2022	86.99	94.25	86.99	92.87	1,127,884	+7.32(+8.55%)
Jul 06, 2022	87.70	88.33	79.61	85.55	1,549,817	-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.