Indicators

Chord Energy Corporation - Common Stock (NQ: CHRD )

178.68 +0.35 (+0.20%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	126.59	130.15	125.94	129.55	358,929	+2.74(+2.16%)
Jan 30, 2023	130.82	131.52	126.72	126.81	302,950	-5.22(-3.96%)
Jan 27, 2023	136.43	136.65	131.88	132.04	383,230	-3.56(-2.63%)
Jan 26, 2023	134.36	135.76	132.56	135.60	295,488	+2.33(+1.75%)
Jan 25, 2023	130.02	133.46	127.72	133.27	257,815	+4.27(+3.31%)
Jan 24, 2023	132.73	132.93	128.87	129.00	251,438	-3.58(-2.70%)
Jan 23, 2023	129.70	133.97	129.70	132.58	388,098	+3.95(+3.07%)
Jan 20, 2023	129.70	129.70	126.84	128.63	285,932	+0.49(+0.38%)
Jan 19, 2023	122.08	129.87	121.81	128.14	470,124	+5.18(+4.21%)
Jan 18, 2023	123.68	128.11	122.62	122.96	427,071	-0.72(-0.58%)
Jan 17, 2023	123.03	124.52	121.84	123.68	312,288	+2.30(+1.89%)
Jan 13, 2023	121.93	122.41	120.19	121.38	233,876	-0.63(-0.52%)
Jan 12, 2023	120.83	122.77	119.61	122.01	247,525	+2.85(+2.39%)
Jan 11, 2023	119.29	119.39	116.11	119.17	372,485	+2.19(+1.87%)
Jan 10, 2023	120.60	120.60	114.49	116.98	377,558	-0.53(-0.45%)
Jan 09, 2023	116.89	118.12	116.20	117.51	447,684	+2.04(+1.77%)
Jan 06, 2023	116.37	117.40	114.69	115.47	343,662	+0.99(+0.87%)
Jan 05, 2023	115.77	117.06	113.50	114.47	437,245	-1.55(-1.34%)
Jan 04, 2023	116.93	118.77	115.10	116.03	327,507	-3.07(-2.58%)

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.