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	109.58	114.47	109.58	112.25	598,759	+3.83(+3.54%)
Jul 28, 2022	107.24	109.37	104.45	108.41	423,406	+2.37(+2.24%)
Jul 27, 2022	103.60	106.42	103.07	106.04	410,592	+3.11(+3.02%)
Jul 26, 2022	104.73	105.68	101.25	102.93	287,781	-0.55(-0.53%)
Jul 25, 2022	99.50	103.66	99.50	103.48	319,597	+4.46(+4.50%)
Jul 22, 2022	98.97	100.78	97.86	99.03	416,459	-0.81(-0.82%)
Jul 21, 2022	99.57	100.22	97.26	99.84	358,994	-2.27(-2.22%)
Jul 20, 2022	99.14	102.42	97.94	102.11	348,303	+2.46(+2.47%)
Jul 19, 2022	95.85	99.89	94.67	99.65	523,649	+4.94(+5.21%)
Jul 18, 2022	95.43	98.98	94.01	94.71	692,742	+0.53(+0.56%)
Jul 15, 2022	95.19	95.19	92.17	94.19	663,642	+0.11(+0.11%)
Jul 14, 2022	93.08	94.21	88.67	94.08	638,508	-0.38(-0.40%)
Jul 13, 2022	89.34	96.40	89.34	94.46	732,454	+3.46(+3.80%)
Jul 12, 2022	93.40	95.95	90.41	91.00	731,698	-5.51(-5.70%)
Jul 11, 2022	94.90	99.07	93.09	96.51	804,688	-0.65(-0.67%)
Jul 08, 2022	96.95	98.10	93.08	97.16	867,147	+1.84(+1.93%)
Jul 07, 2022	89.28	96.74	89.28	95.32	1,098,938	+7.51(+8.55%)
Jul 06, 2022	90.01	90.65	81.71	87.81	1,510,042	-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.