Indicators

Chord Energy Corporation - Common Stock (NQ: CHRD )

179.49 -2.08 (-1.15%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	109.56	114.44	109.56	112.22	598,884	+3.83(+3.54%)
Jul 28, 2022	107.22	109.34	104.42	108.39	423,494	+2.37(+2.24%)
Jul 27, 2022	103.58	106.40	103.05	106.02	410,678	+3.11(+3.02%)
Jul 26, 2022	104.70	105.66	101.23	102.91	287,841	-0.55(-0.53%)
Jul 25, 2022	99.48	103.64	99.48	103.46	319,664	+4.45(+4.50%)
Jul 22, 2022	98.95	100.75	97.84	99.01	416,546	-0.81(-0.82%)
Jul 21, 2022	99.55	100.20	97.24	99.82	359,069	-2.27(-2.22%)
Jul 20, 2022	99.12	102.40	97.92	102.09	348,376	+2.46(+2.47%)
Jul 19, 2022	95.83	99.87	94.65	99.63	523,758	+4.94(+5.21%)
Jul 18, 2022	95.41	98.96	93.99	94.69	692,887	+0.53(+0.56%)
Jul 15, 2022	95.17	95.17	92.15	94.17	663,780	+0.11(+0.11%)
Jul 14, 2022	93.06	94.19	88.65	94.06	638,641	-0.38(-0.40%)
Jul 13, 2022	89.32	96.38	89.32	94.44	732,607	+3.46(+3.80%)
Jul 12, 2022	93.38	95.93	90.39	90.98	731,851	-5.50(-5.70%)
Jul 11, 2022	94.88	99.05	93.07	96.49	804,856	-0.65(-0.67%)
Jul 08, 2022	96.93	98.08	93.06	97.14	867,328	+1.84(+1.93%)
Jul 07, 2022	89.26	96.72	89.26	95.30	1,099,168	+7.51(+8.55%)
Jul 06, 2022	89.99	90.63	81.69	87.79	1,510,358	-1.84(-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.