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 )

176.98 -7.36 (-3.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Feb 28, 2023 124.63 125.26 121.67 121.68 462,168 -0.26(-0.21%)
Feb 27, 2023 123.83 124.81 121.34 121.94 638,295 -1.15(-0.93%)
Feb 24, 2023 121.33 124.64 119.86 123.09 771,903 +0.35(+0.29%)
Feb 23, 2023 118.78 123.52 118.78 122.74 889,163 +4.64(+3.93%)
Feb 22, 2023 117.22 118.92 115.09 118.10 624,289 +1.34(+1.15%)
Feb 21, 2023 119.29 119.80 116.34 116.76 680,752 -3.59(-2.98%)
Feb 17, 2023 123.15 123.43 116.37 120.35 1,002,262 -4.36(-3.49%)
Feb 16, 2023 125.13 127.25 124.70 124.71 289,774 -0.95(-0.76%)
Feb 15, 2023 127.24 127.56 123.59 125.66 455,554 -3.65(-2.82%)
Feb 14, 2023 126.52 129.80 126.26 129.31 362,599 +1.48(+1.16%)
Feb 13, 2023 127.40 129.17 126.23 127.82 347,177 +0.22(+0.17%)
Feb 10, 2023 124.73 127.95 123.70 127.61 578,018 +5.18(+4.23%)
Feb 09, 2023 125.38 126.35 122.33 122.43 636,644 -2.78(-2.22%)
Feb 08, 2023 128.78 128.78 124.78 125.20 345,154 -3.10(-2.42%)
Feb 07, 2023 126.01 128.82 123.97 128.30 414,545 +3.09(+2.47%)
Feb 06, 2023 129.25 129.64 123.60 125.21 396,462 -3.64(-2.83%)
Feb 03, 2023 127.98 131.62 127.98 128.85 459,535 +1.12(+0.88%)
Feb 02, 2023 126.68 128.59 125.73 127.73 531,351 -0.25(-0.20%)
Feb 01, 2023 128.84 129.78 123.13 127.99 837,092 -1.56(-1.21%)
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%)
Jan 03, 2023 122.08 124.26 115.92 119.10 490,862 -4.55(-3.68%)
Dec 30, 2022 122.71 124.25 121.47 123.66 330,768 +0.95(+0.77%)
Dec 29, 2022 118.33 122.80 118.33 122.71 232,596 +3.48(+2.92%)
Dec 28, 2022 123.37 124.73 118.52 119.23 264,229 -5.40(-4.33%)
Dec 27, 2022 127.20 127.20 122.85 124.62 301,055 -1.76(-1.39%)
Dec 23, 2022 122.35 126.58 121.95 126.39 276,982 +6.04(+5.02%)
Dec 22, 2022 122.51 122.66 118.03 120.35 323,694 -2.21(-1.80%)
Dec 21, 2022 121.56 123.24 117.29 122.56 297,087 +3.31(+2.77%)
Dec 20, 2022 118.63 120.22 118.09 119.25 278,565 +0.52(+0.43%)
Dec 19, 2022 121.70 121.98 117.08 118.73 314,294 -1.00(-0.83%)
Dec 16, 2022 119.58 120.76 117.25 119.73 743,852 -2.65(-2.16%)
Dec 15, 2022 120.62 122.83 119.36 122.37 306,515 +0.57(+0.47%)
Dec 14, 2022 123.44 124.63 119.87 121.81 367,373 +0.26(+0.22%)
Dec 13, 2022 123.06 124.17 119.53 121.54 668,546 +1.16(+0.96%)
Dec 12, 2022 118.39 121.41 118.39 120.39 578,399 +1.87(+1.58%)
Dec 09, 2022 120.91 121.80 118.45 118.51 467,938 -0.98(-0.82%)
Dec 08, 2022 123.86 124.74 117.78 119.49 587,539 -1.84(-1.52%)
Dec 07, 2022 121.90 123.73 119.01 121.33 534,598 -0.55(-0.45%)
Dec 06, 2022 125.51 128.16 119.90 121.89 554,433 -4.73(-3.73%)
Dec 05, 2022 136.04 136.43 125.94 126.61 439,631 -7.01(-5.25%)
Dec 02, 2022 132.80 134.53 131.87 133.63 375,436 +0.59(+0.44%)
Dec 01, 2022 139.65 140.37 132.62 133.04 414,893 -4.83(-3.50%)
Nov 30, 2022 137.31 138.58 134.77 137.87 489,708 +2.29(+1.69%)
Nov 29, 2022 135.02 136.42 134.45 135.58 389,418 +3.15(+2.37%)
Nov 28, 2022 132.76 135.93 131.16 132.43 286,151 -4.32(-3.16%)
Nov 25, 2022 138.12 139.43 136.17 136.75 112,084 +0.15(+0.11%)
Nov 23, 2022 137.39 138.68 134.62 136.60 289,134 -3.37(-2.41%)
Nov 22, 2022 137.94 141.11 137.35 139.97 376,475 +4.70(+3.47%)
Nov 21, 2022 137.43 137.43 128.89 135.27 603,220 -4.87(-3.48%)
Nov 18, 2022 139.41 140.92 134.00 140.14 347,500 -1.71(-1.20%)
Nov 17, 2022 139.10 141.88 137.43 141.85 337,479 -0.39(-0.27%)
Nov 16, 2022 146.20 147.85 141.77 142.24 387,109 -6.44(-4.33%)
Nov 15, 2022 144.31 148.95 142.06 148.69 517,033 +5.16(+3.60%)
Nov 14, 2022 142.12 145.31 141.00 143.52 635,326 +2.20(+1.55%)
Nov 11, 2022 142.19 143.62 140.89 141.33 684,621 +2.51(+1.81%)
Nov 10, 2022 133.78 138.83 131.97 138.82 597,400 +8.57(+6.58%)
Nov 09, 2022 138.90 139.34 129.70 130.25 466,471 -10.82(-7.67%)
Nov 08, 2022 141.72 142.14 139.34 141.06 325,230 -0.88(-0.62%)
Nov 07, 2022 140.55 142.74 137.81 141.95 354,049 +3.12(+2.25%)
Nov 04, 2022 139.09 140.35 136.32 138.83 544,972 +2.61(+1.92%)
Nov 03, 2022 129.63 141.28 128.94 136.22 709,144 +3.75(+2.83%)
Nov 02, 2022 137.58 131.92 132.47 545,859 -4.26(-3.11%)
Nov 01, 2022 136.83 137.59 135.29 136.73 591,175 +1.53(+1.13%)
Oct 31, 2022 132.66 135.94 131.87 135.20 459,203 +1.78(+1.34%)
Oct 28, 2022 135.31 136.08 130.34 133.41 332,291 -0.51(-0.38%)
Oct 27, 2022 138.97 139.21 133.53 133.93 329,641 -2.92(-2.13%)
Oct 26, 2022 136.40 138.83 135.18 136.84 366,970 +2.36(+1.75%)
Oct 25, 2022 134.36 136.57 132.84 134.48 339,369 +0.15(+0.11%)
Oct 24, 2022 136.79 138.44 134.31 134.33 463,870 -2.30(-1.68%)
Oct 21, 2022 133.80 136.71 131.73 136.63 367,711 +4.19(+3.17%)
Oct 20, 2022 135.22 135.59 131.39 132.44 344,209 -1.54(-1.15%)
Oct 19, 2022 131.37 134.97 131.37 133.98 582,274 +2.52(+1.91%)
Oct 18, 2022 132.40 132.40 129.21 131.46 351,521 +0.93(+0.71%)
Oct 17, 2022 129.37 131.48 128.50 130.54 404,187 +3.61(+2.85%)
Oct 14, 2022 130.35 132.47 126.92 126.92 302,616 -5.36(-4.05%)
Oct 13, 2022 125.94 132.59 125.69 132.28 414,114 +4.46(+3.49%)
Oct 12, 2022 125.19 129.37 124.20 127.83 299,821 +1.81(+1.44%)
Oct 11, 2022 126.61 128.80 124.19 126.01 350,595 -3.11(-2.41%)
Oct 10, 2022 131.10 131.75 128.09 129.12 302,130 -1.99(-1.52%)
Oct 07, 2022 133.24 134.60 129.75 131.11 610,023 -2.03(-1.53%)
Oct 06, 2022 128.96 133.24 128.96 133.14 610,930 +3.26(+2.51%)
Oct 05, 2022 128.89 131.70 126.77 129.88 615,851 -0.80(-0.61%)
Oct 04, 2022 129.27 132.05 128.51 130.69 605,904 +3.59(+2.83%)
Oct 03, 2022 124.45 127.75 124.41 127.09 705,693 +6.31(+5.22%)
Sep 30, 2022 120.14 123.14 119.70 120.79 502,578 -1.08(-0.88%)
Sep 29, 2022 119.70 122.31 117.37 121.86 438,823 +0.65(+0.54%)
Sep 28, 2022 112.41 121.68 112.17 121.21 614,523 +9.89(+8.89%)
Sep 27, 2022 109.32 112.07 108.02 111.32 425,601 +4.09(+3.81%)
Sep 26, 2022 109.30 111.56 106.61 107.23 480,696 -2.85(-2.59%)
Sep 23, 2022 113.04 114.15 109.31 110.08 538,566 -8.34(-7.05%)
Sep 22, 2022 122.79 124.13 118.36 118.43 348,113 -2.64(-2.18%)
Sep 21, 2022 124.85 125.50 120.58 121.07 379,382 -1.82(-1.48%)
Sep 20, 2022 124.67 124.67 120.69 122.89 486,850 -2.88(-2.29%)
Sep 19, 2022 116.64 125.84 116.64 125.77 523,208 +4.30(+3.54%)
Sep 16, 2022 124.05 124.52 117.90 121.47 1,190,386 -3.68(-2.94%)
Sep 15, 2022 125.64 129.31 124.11 125.15 417,850 -3.59(-2.79%)
Sep 14, 2022 125.49 130.36 125.27 128.74 611,721 +5.37(+4.35%)
Sep 13, 2022 126.23 128.53 123.29 123.37 609,788 -2.58(-2.05%)
Sep 12, 2022 125.11 127.82 125.11 125.95 331,250 +3.28(+2.67%)
Sep 09, 2022 121.51 123.73 120.74 122.68 336,681 +3.86(+3.25%)
Sep 08, 2022 119.08 120.04 115.07 118.82 450,776 +0.60(+0.51%)
Sep 07, 2022 119.64 120.57 115.69 118.22 443,914 -4.29(-3.50%)
Sep 06, 2022 124.13 125.14 119.76 122.51 321,285 -2.01(-1.62%)
Sep 02, 2022 124.42 126.24 121.58 124.52 381,132 +4.30(+3.58%)
Sep 01, 2022 123.88 124.47 119.54 120.22 380,913 -4.79(-3.83%)
Aug 31, 2022 120.27 126.92 119.22 125.01 600,018 +1.64(+1.33%)
Aug 30, 2022 126.27 126.73 121.39 123.36 602,150 -5.78(-4.47%)
Aug 29, 2022 127.61 132.29 127.61 129.14 626,168 +0.62(+0.48%)
Aug 26, 2022 129.41 130.36 127.22 128.52 342,416 -0.83(-0.64%)
Aug 25, 2022 131.25 131.26 126.89 129.35 289,549 -0.24(-0.18%)
Aug 24, 2022 128.05 129.93 125.98 129.59 445,568 +2.06(+1.61%)
Aug 23, 2022 123.31 128.00 122.31 127.53 700,661 +5.69(+4.67%)
Aug 22, 2022 117.54 121.93 115.38 121.85 443,932 +2.84(+2.39%)
Aug 19, 2022 119.19 120.99 118.07 119.00 393,891 -1.74(-1.44%)
Aug 18, 2022 120.11 123.36 119.50 120.74 516,932 +2.41(+2.04%)
Aug 17, 2022 114.81 119.37 114.29 118.33 418,444 +1.44(+1.23%)
Aug 16, 2022 118.59 120.52 114.85 116.89 543,747 -0.51(-0.44%)
Aug 15, 2022 115.51 117.84 111.98 117.40 621,280 -2.71(-2.26%)
Aug 12, 2022 117.08 121.06 115.82 120.11 557,150 +2.35(+2.00%)
Aug 11, 2022 116.69 119.05 114.91 117.76 559,417 +4.03(+3.55%)
Aug 10, 2022 113.23 113.81 108.91 113.73 614,304 +2.58(+2.32%)
Aug 09, 2022 112.73 113.47 110.14 111.14 511,429 +0.92(+0.83%)
Aug 08, 2022 110.04 112.01 108.63 110.23 394,208 +1.04(+0.95%)
Aug 05, 2022 102.89 110.23 102.89 109.19 548,318 +4.09(+3.90%)
Aug 04, 2022 108.51 111.50 104.67 105.09 787,524 -2.83(-2.63%)
Aug 03, 2022 112.67 113.24 106.21 107.92 391,769 -3.54(-3.18%)
Aug 02, 2022 111.21 112.34 108.07 111.47 314,856 +0.21(+0.19%)
Aug 01, 2022 110.00 112.33 107.33 111.26 380,997 -0.96(-0.86%)
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.