Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chord Energy Corporation - Common Stock (NQ: CHRD )

176.39 -4.00 (-2.22%)
Streaming Delayed Price Updated: 10:32 AM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2022 117.11 120.03 116.68 117.74 515,600 -1.05(-0.88%)
Sep 29, 2022 116.68 119.22 114.40 118.79 450,193 +0.64(+0.54%)
Sep 28, 2022 109.58 118.61 109.33 118.15 630,446 +9.64(+8.89%)
Sep 27, 2022 106.56 109.24 105.29 108.51 436,629 +3.99(+3.81%)
Sep 26, 2022 106.54 108.74 103.92 104.52 493,152 -2.78(-2.59%)
Sep 23, 2022 110.19 111.27 106.55 107.30 552,521 -8.13(-7.05%)
Sep 22, 2022 119.69 121.00 115.37 115.44 357,133 -2.57(-2.18%)
Sep 21, 2022 121.69 122.33 117.54 118.01 389,213 -1.77(-1.48%)
Sep 20, 2022 121.52 121.52 117.64 119.78 499,464 -2.81(-2.29%)
Sep 19, 2022 113.70 122.66 113.70 122.59 536,765 +4.19(+3.54%)
Sep 16, 2022 120.91 121.38 114.92 118.40 1,221,230 -3.59(-2.94%)
Sep 15, 2022 122.47 126.04 120.97 121.99 428,677 -3.50(-2.79%)
Sep 14, 2022 122.32 127.07 122.11 125.49 627,571 +5.23(+4.35%)
Sep 13, 2022 123.04 125.28 120.18 120.26 625,588 -2.51(-2.05%)
Sep 12, 2022 121.95 124.59 121.95 122.77 339,833 +3.19(+2.67%)
Sep 09, 2022 118.44 120.60 117.69 119.58 345,405 +3.76(+3.25%)
Sep 08, 2022 116.07 117.00 112.17 115.82 462,456 +0.59(+0.51%)
Sep 07, 2022 116.62 117.53 112.77 115.23 455,416 -4.18(-3.50%)
Sep 06, 2022 121.00 121.98 116.73 119.41 329,610 -1.96(-1.62%)
Sep 02, 2022 121.27 123.05 118.51 121.38 391,007 +4.19(+3.58%)
Sep 01, 2022 120.75 121.33 116.52 117.19 390,783 -4.66(-3.83%)
Aug 31, 2022 117.23 123.71 116.21 121.85 615,565 +1.60(+1.33%)
Aug 30, 2022 123.08 123.53 118.32 120.25 617,753 -5.63(-4.47%)
Aug 29, 2022 124.39 128.95 124.39 125.88 642,393 +0.60(+0.48%)
Aug 26, 2022 126.15 127.07 124.00 125.28 351,289 -0.81(-0.64%)
Aug 25, 2022 127.94 127.94 123.68 126.09 297,051 -0.23(-0.18%)
Aug 24, 2022 124.82 126.64 122.80 126.32 457,113 +2.01(+1.61%)
Aug 23, 2022 120.20 124.77 119.22 124.31 718,816 +5.54(+4.67%)
Aug 22, 2022 114.57 118.85 112.47 118.77 455,435 +2.77(+2.39%)
Aug 19, 2022 116.18 117.93 115.09 116.00 404,097 -1.70(-1.44%)
Aug 18, 2022 117.07 120.24 116.48 117.69 530,327 +2.35(+2.04%)
Aug 17, 2022 111.91 116.36 111.40 115.34 429,287 +1.40(+1.23%)
Aug 16, 2022 115.59 117.48 111.95 113.94 557,836 -0.50(-0.44%)
Aug 15, 2022 112.60 114.87 109.15 114.44 637,378 -2.64(-2.26%)
Aug 12, 2022 114.12 118.00 112.89 117.08 571,587 +2.29(+2.00%)
Aug 11, 2022 113.75 116.04 112.01 114.79 573,913 +3.93(+3.55%)
Aug 10, 2022 110.37 110.94 106.16 110.86 630,222 +2.52(+2.32%)
Aug 09, 2022 109.88 110.60 107.35 108.34 524,681 +0.89(+0.83%)
Aug 08, 2022 107.26 109.18 105.89 107.44 404,423 +1.02(+0.95%)
Aug 05, 2022 100.30 107.45 100.30 106.43 562,526 +3.99(+3.90%)
Aug 04, 2022 105.77 108.68 102.03 102.44 807,930 -2.76(-2.63%)
Aug 03, 2022 109.82 110.38 103.53 105.20 401,920 -3.45(-3.18%)
Aug 02, 2022 108.40 109.50 105.34 108.65 323,014 +0.20(+0.19%)
Aug 01, 2022 107.22 109.49 104.62 108.45 390,869 -0.94(-0.86%)
Jul 29, 2022 106.79 111.55 106.79 109.39 614,402 +3.74(+3.54%)
Jul 28, 2022 104.51 106.58 101.79 105.65 434,468 +2.31(+2.24%)
Jul 27, 2022 100.96 103.72 100.45 103.34 421,319 +3.03(+3.02%)
Jul 26, 2022 102.06 102.99 98.67 100.31 295,300 -0.54(-0.53%)
Jul 25, 2022 96.97 101.02 96.97 100.85 327,947 +4.34(+4.50%)
Jul 22, 2022 96.45 98.21 95.36 96.51 427,339 -0.79(-0.82%)
Jul 21, 2022 97.04 97.67 94.78 97.30 368,373 -2.21(-2.22%)
Jul 20, 2022 96.62 99.82 95.45 99.51 357,402 +2.40(+2.47%)
Jul 19, 2022 93.41 97.35 92.26 97.11 537,330 +4.81(+5.21%)
Jul 18, 2022 93.00 96.46 91.62 92.30 710,840 +0.51(+0.56%)
Jul 15, 2022 92.76 92.76 89.82 91.79 680,980 +0.10(+0.11%)
Jul 14, 2022 90.71 91.81 86.41 91.69 655,189 -0.37(-0.40%)
Jul 13, 2022 87.06 93.95 87.06 92.05 751,590 +3.37(+3.80%)
Jul 12, 2022 91.02 93.50 88.11 88.69 750,814 -5.37(-5.70%)
Jul 11, 2022 92.48 96.55 90.72 94.05 825,711 -0.63(-0.67%)
Jul 08, 2022 94.49 95.60 90.71 94.68 889,802 +1.79(+1.93%)
Jul 07, 2022 87.00 94.27 87.00 92.89 1,127,649 +7.32(+8.55%)
Jul 06, 2022 87.72 88.35 79.63 85.57 1,549,493 -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.