Indicators

Chord Energy Corporation - Common Stock (NQ: CHRD )

180.00 -1.85 (-1.02%)

Streaming Delayed Price Updated: 2:28 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	172.53	174.18	174.18	173.70	1,012,395	+2.39(+1.39%)
Mar 27, 2024	168.48	171.40	168.18	171.31	1,162,556	+2.56(+1.52%)
Mar 26, 2024	167.94	169.50	166.85	168.75	759,749	+0.97(+0.58%)
Mar 25, 2024	165.65	168.43	165.05	167.79	579,597	+3.03(+1.84%)
Mar 22, 2024	166.89	167.04	164.44	164.76	380,833	-2.01(-1.20%)
Mar 21, 2024	166.16	167.36	165.29	166.76	484,734	+0.84(+0.51%)
Mar 20, 2024	164.78	166.90	163.84	165.93	585,573	+0.08(+0.05%)
Mar 19, 2024	164.98	166.65	164.42	165.85	758,678	+1.52(+0.92%)
Mar 18, 2024	162.43	164.93	160.75	164.33	789,242	+2.60(+1.61%)
Mar 15, 2024	159.21	162.46	158.85	161.72	2,642,485	+1.80(+1.13%)
Mar 14, 2024	160.52	160.75	158.85	159.92	818,177	+0.13(+0.08%)
Mar 13, 2024	159.23	160.86	158.65	159.79	925,574	+1.59(+1.00%)
Mar 12, 2024	157.59	158.76	156.28	158.21	641,434	+0.58(+0.37%)
Mar 11, 2024	156.22	158.26	154.28	157.62	861,301	+0.10(+0.06%)
Mar 08, 2024	159.04	159.36	156.47	157.53	704,026	-1.29(-0.81%)
Mar 07, 2024	158.85	159.84	157.68	158.81	661,668	+0.19(+0.12%)
Mar 06, 2024	160.17	160.17	157.18	158.62	904,207	-0.41(-0.26%)
Mar 05, 2024	156.02	160.62	155.65	159.03	1,247,609	+2.88(+1.84%)
Mar 04, 2024	157.43	158.18	155.93	156.15	850,058	-0.73(-0.47%)

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.