Skip to main content

Chord Energy Corporation - Common Stock (NQ: CHRD )

178.24 +2.45 (+1.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 124.76 126.57 124.40 125.88 547,904 +1.37(+1.10%)
Mar 30, 2023 126.26 126.26 123.75 124.52 324,852 +0.07(+0.05%)
Mar 29, 2023 123.25 124.71 122.18 124.45 524,378 +2.72(+2.24%)
Mar 28, 2023 119.92 122.66 119.50 121.73 335,696 +1.07(+0.88%)
Mar 27, 2023 118.20 121.20 116.58 120.66 391,910 +3.84(+3.29%)
Mar 24, 2023 113.51 116.86 111.39 116.82 822,692 +0.31(+0.27%)
Mar 23, 2023 118.16 120.56 115.06 116.51 588,159 -1.35(-1.14%)
Mar 22, 2023 122.74 123.11 117.68 117.86 511,477 -5.22(-4.24%)
Mar 21, 2023 120.56 123.67 119.61 123.08 812,450 +5.21(+4.42%)
Mar 20, 2023 114.07 119.10 113.50 117.87 838,693 +4.23(+3.72%)
Mar 17, 2023 115.76 117.02 109.47 113.64 9,493,987 -3.57(-3.05%)
Mar 16, 2023 112.23 117.38 111.73 117.21 1,305,444 +1.97(+1.71%)
Mar 15, 2023 120.55 121.57 112.20 115.24 1,338,725 -11.27(-8.91%)
Mar 14, 2023 125.39 129.78 123.57 126.51 1,044,358 +2.31(+1.86%)
Mar 13, 2023 123.09 127.98 120.46 124.20 1,131,056 -3.03(-2.38%)
Mar 10, 2023 129.01 131.82 125.57 127.23 804,121 -2.15(-1.66%)
Mar 09, 2023 132.17 135.35 129.23 129.38 708,743 -2.60(-1.97%)
Mar 08, 2023 133.21 136.25 129.49 131.98 785,835 -2.14(-1.60%)
Mar 07, 2023 133.67 136.16 132.34 134.12 805,031 -0.04(-0.03%)
Mar 06, 2023 136.83 137.71 132.30 134.16 1,917,906 +4.00(+3.08%)
Mar 03, 2023 123.62 130.38 123.35 130.16 1,087,080 +4.95(+3.95%)
Mar 02, 2023 123.86 126.36 122.59 125.21 590,010 +1.08(+0.87%)
Mar 01, 2023 121.12 124.67 121.10 124.13 397,817 +2.42(+1.99%)
Feb 28, 2023 124.66 125.29 121.69 121.70 462,072 -0.26(-0.22%)
Feb 27, 2023 123.86 124.83 121.37 121.97 638,162 -1.15(-0.93%)
Feb 24, 2023 121.36 124.67 119.89 123.11 771,742 +0.35(+0.29%)
Feb 23, 2023 118.80 123.55 118.80 122.76 888,977 +4.64(+3.93%)
Feb 22, 2023 117.25 118.95 115.11 118.12 624,159 +1.34(+1.15%)
Feb 21, 2023 119.32 119.83 116.37 116.78 680,610 -3.59(-2.98%)
Feb 17, 2023 123.18 123.46 116.40 120.37 1,002,053 -4.36(-3.49%)
Feb 16, 2023 125.16 127.27 124.72 124.73 289,713 -0.95(-0.76%)
Feb 15, 2023 127.26 127.58 123.62 125.68 455,459 -3.65(-2.82%)
Feb 14, 2023 126.55 129.83 126.29 129.33 362,523 +1.48(+1.16%)
Feb 13, 2023 127.43 129.19 126.25 127.85 347,105 +0.22(+0.17%)
Feb 10, 2023 124.76 127.98 123.73 127.63 577,897 +5.18(+4.23%)
Feb 09, 2023 125.40 126.38 122.35 122.45 636,511 -2.78(-2.22%)
Feb 08, 2023 128.81 128.81 124.81 125.23 345,082 -3.10(-2.42%)
Feb 07, 2023 126.03 128.84 124.00 128.33 414,458 +3.09(+2.47%)
Feb 06, 2023 129.28 129.67 123.63 125.24 396,380 -3.64(-2.83%)
Feb 03, 2023 128.00 131.64 128.00 128.88 459,439 +1.12(+0.88%)
Feb 02, 2023 126.70 128.62 125.76 127.76 531,240 -0.25(-0.20%)
Feb 01, 2023 128.86 129.81 123.16 128.01 836,917 -1.56(-1.21%)
Jan 31, 2023 126.61 130.17 125.97 129.58 358,854 +2.74(+2.16%)
Jan 30, 2023 130.84 131.55 126.75 126.84 302,887 -5.23(-3.96%)
Jan 27, 2023 136.46 136.68 131.91 132.06 383,150 -3.56(-2.63%)
Jan 26, 2023 134.39 135.79 132.59 135.63 295,426 +2.33(+1.75%)
Jan 25, 2023 130.05 133.49 127.74 133.29 257,761 +4.27(+3.31%)
Jan 24, 2023 132.76 132.96 128.90 129.03 251,386 -3.58(-2.70%)
Jan 23, 2023 129.73 134.00 129.73 132.61 388,017 +3.95(+3.07%)
Jan 20, 2023 129.73 129.73 126.87 128.66 285,873 +0.49(+0.38%)
Jan 19, 2023 122.11 129.90 121.84 128.17 470,026 +5.18(+4.21%)
Jan 18, 2023 123.70 128.14 122.64 122.99 426,982 -0.71(-0.58%)
Jan 17, 2023 123.06 124.54 121.87 123.70 312,223 +2.30(+1.89%)
Jan 13, 2023 121.96 122.44 120.21 121.41 233,827 -0.63(-0.52%)
Jan 12, 2023 120.85 122.80 119.64 122.04 247,473 +2.85(+2.39%)
Jan 11, 2023 119.32 119.42 116.13 119.19 372,407 +2.19(+1.87%)
Jan 10, 2023 120.63 120.63 114.52 117.00 377,479 -0.53(-0.45%)
Jan 09, 2023 116.91 118.14 116.22 117.54 447,590 +2.04(+1.77%)
Jan 06, 2023 116.40 117.43 114.71 115.49 343,590 +0.99(+0.87%)
Jan 05, 2023 115.79 117.08 113.52 114.50 437,154 -1.55(-1.34%)
Jan 04, 2023 116.96 118.79 115.13 116.05 327,439 -3.07(-2.58%)
Jan 03, 2023 122.11 124.29 115.94 119.13 490,759 -4.56(-3.68%)
Dec 30, 2022 122.73 124.27 121.50 123.68 330,699 +0.95(+0.77%)
Dec 29, 2022 118.35 122.82 118.35 122.73 232,547 +3.48(+2.92%)
Dec 28, 2022 123.39 124.76 118.55 119.25 264,174 -5.40(-4.33%)
Dec 27, 2022 127.23 127.23 122.88 124.65 300,992 -1.76(-1.39%)
Dec 23, 2022 122.37 126.60 121.97 126.41 276,924 +6.04(+5.02%)
Dec 22, 2022 122.53 122.69 118.05 120.37 323,626 -2.21(-1.80%)
Dec 21, 2022 121.59 123.27 117.32 122.58 297,025 +3.31(+2.77%)
Dec 20, 2022 118.66 120.25 118.12 119.27 278,507 +0.52(+0.43%)
Dec 19, 2022 121.73 122.01 117.10 118.76 314,228 -1.00(-0.83%)
Dec 16, 2022 119.61 120.78 117.27 119.75 743,697 -2.65(-2.16%)
Dec 15, 2022 120.65 122.85 119.39 122.40 306,451 +0.57(+0.47%)
Dec 14, 2022 123.47 124.66 119.89 121.83 367,296 +0.26(+0.22%)
Dec 13, 2022 123.09 124.20 119.55 121.57 668,406 +1.16(+0.96%)
Dec 12, 2022 118.41 121.43 118.41 120.41 578,278 +1.87(+1.58%)
Dec 09, 2022 120.94 121.82 118.48 118.54 467,840 -0.98(-0.82%)
Dec 08, 2022 123.89 124.77 117.81 119.52 587,416 -1.84(-1.52%)
Dec 07, 2022 121.93 123.76 119.04 121.36 534,487 -0.55(-0.45%)
Dec 06, 2022 125.54 128.19 119.92 121.91 554,317 -4.73(-3.73%)
Dec 05, 2022 136.07 136.46 125.96 126.64 439,540 -7.02(-5.25%)
Dec 02, 2022 132.82 134.56 131.90 133.66 375,357 +0.59(+0.44%)
Dec 01, 2022 139.68 140.40 132.64 133.07 414,807 -4.83(-3.50%)
Nov 30, 2022 137.33 138.60 134.80 137.90 489,605 +2.29(+1.69%)
Nov 29, 2022 135.05 136.45 134.48 135.61 389,337 +3.15(+2.38%)
Nov 28, 2022 132.79 135.96 131.19 132.46 286,092 -4.32(-3.16%)
Nov 25, 2022 138.15 139.45 136.19 136.78 112,061 +0.15(+0.11%)
Nov 23, 2022 137.42 138.71 134.65 136.63 289,074 -3.37(-2.41%)
Nov 22, 2022 137.97 141.14 137.38 140.00 376,396 +4.70(+3.47%)
Nov 21, 2022 137.46 137.46 128.92 135.30 603,094 -4.87(-3.48%)
Nov 18, 2022 139.44 140.95 134.03 140.17 347,428 -1.71(-1.20%)
Nov 17, 2022 139.13 141.91 137.46 141.88 337,408 -0.39(-0.27%)
Nov 16, 2022 146.23 147.88 141.80 142.27 387,028 -6.45(-4.33%)
Nov 15, 2022 144.34 148.98 142.09 148.72 516,925 +5.16(+3.60%)
Nov 14, 2022 142.15 145.34 141.03 143.55 635,193 +2.20(+1.55%)
Nov 11, 2022 142.21 143.65 140.92 141.36 684,478 +2.51(+1.81%)
Nov 10, 2022 133.81 138.86 131.99 138.85 597,275 +8.58(+6.58%)
Nov 09, 2022 138.93 139.37 129.72 130.27 466,374 -10.82(-7.67%)
Nov 08, 2022 141.75 142.17 139.37 141.09 325,162 -0.88(-0.62%)
Nov 07, 2022 140.58 142.77 137.84 141.98 353,975 +3.12(+2.25%)
Nov 04, 2022 139.11 140.38 136.35 138.86 544,858 +2.62(+1.92%)
Nov 03, 2022 129.66 141.31 128.97 136.24 708,996 +3.75(+2.83%)
Nov 02, 2022 137.61 131.95 132.50 545,745 -4.26(-3.11%)
Nov 01, 2022 136.86 137.62 135.32 136.75 591,051 +1.53(+1.13%)
Oct 31, 2022 132.68 135.97 131.90 135.23 459,107 +1.78(+1.34%)
Oct 28, 2022 135.34 136.11 130.37 133.44 332,222 -0.51(-0.38%)
Oct 27, 2022 139.00 139.24 133.56 133.96 329,572 -2.91(-2.13%)
Oct 26, 2022 136.43 138.86 135.21 136.87 366,893 +2.36(+1.75%)
Oct 25, 2022 134.39 136.60 132.87 134.51 339,298 +0.15(+0.11%)
Oct 24, 2022 136.82 138.47 134.34 134.36 463,773 -2.30(-1.68%)
Oct 21, 2022 133.83 136.74 131.76 136.66 367,635 +4.19(+3.17%)
Oct 20, 2022 135.25 135.62 131.41 132.46 344,137 -1.55(-1.15%)
Oct 19, 2022 131.39 135.00 131.39 134.01 582,153 +2.52(+1.91%)
Oct 18, 2022 132.43 132.43 129.24 131.49 351,448 +0.93(+0.71%)
Oct 17, 2022 129.40 131.51 128.52 130.56 404,103 +3.61(+2.85%)
Oct 14, 2022 130.38 132.50 126.94 126.95 302,553 -5.36(-4.05%)
Oct 13, 2022 125.97 132.62 125.71 132.31 414,028 +4.46(+3.49%)
Oct 12, 2022 125.22 129.39 124.23 127.85 299,759 +1.81(+1.44%)
Oct 11, 2022 126.64 128.82 124.21 126.04 350,522 -3.11(-2.41%)
Oct 10, 2022 131.13 131.77 128.11 129.15 302,067 -1.99(-1.52%)
Oct 07, 2022 133.27 134.63 129.78 131.14 609,896 -2.03(-1.53%)
Oct 06, 2022 128.98 133.27 128.98 133.17 610,803 +3.26(+2.51%)
Oct 05, 2022 128.92 131.72 126.80 129.91 615,723 -0.80(-0.62%)
Oct 04, 2022 129.30 132.07 128.54 130.71 605,777 +3.60(+2.83%)
Oct 03, 2022 124.48 127.77 124.43 127.12 705,545 +6.31(+5.22%)
Sep 30, 2022 120.17 123.17 119.72 120.81 502,473 -1.08(-0.88%)
Sep 29, 2022 119.72 122.33 117.39 121.89 438,731 +0.65(+0.54%)
Sep 28, 2022 112.44 121.71 112.19 121.24 614,395 +9.89(+8.89%)
Sep 27, 2022 109.35 112.09 108.04 111.34 425,512 +4.09(+3.81%)
Sep 26, 2022 109.32 111.58 106.63 107.25 480,596 -2.85(-2.59%)
Sep 23, 2022 113.06 114.17 109.33 110.11 538,454 -8.35(-7.05%)
Sep 22, 2022 122.82 124.16 118.38 118.45 348,040 -2.64(-2.18%)
Sep 21, 2022 124.88 125.53 120.61 121.09 379,303 -1.82(-1.48%)
Sep 20, 2022 124.70 124.70 120.71 122.91 486,748 -2.88(-2.29%)
Sep 19, 2022 116.67 125.87 116.67 125.79 523,098 +4.30(+3.54%)
Sep 16, 2022 124.07 124.55 117.92 121.49 1,190,137 -3.68(-2.94%)
Sep 15, 2022 125.67 129.34 124.13 125.17 417,763 -3.60(-2.79%)
Sep 14, 2022 125.52 130.39 125.30 128.77 611,593 +5.37(+4.35%)
Sep 13, 2022 126.25 128.56 123.32 123.40 609,660 -2.58(-2.05%)
Sep 12, 2022 125.14 127.84 125.14 125.98 331,181 +3.28(+2.67%)
Sep 09, 2022 121.54 123.75 120.77 122.70 336,611 +3.86(+3.25%)
Sep 08, 2022 119.11 120.06 115.10 118.84 450,682 +0.60(+0.51%)
Sep 07, 2022 119.66 120.60 115.72 118.24 443,821 -4.29(-3.50%)
Sep 06, 2022 124.16 125.17 119.78 122.53 321,218 -2.01(-1.62%)
Sep 02, 2022 124.44 126.27 121.61 124.55 381,052 +4.30(+3.58%)
Sep 01, 2022 123.90 124.50 119.57 120.25 380,834 -4.79(-3.83%)
Aug 31, 2022 120.29 126.94 119.25 125.03 599,893 +1.64(+1.33%)
Aug 30, 2022 126.30 126.76 121.41 123.39 602,024 -5.78(-4.47%)
Aug 29, 2022 127.64 132.32 127.64 129.17 626,037 +0.62(+0.48%)
Aug 26, 2022 129.44 130.39 127.24 128.55 342,345 -0.83(-0.64%)
Aug 25, 2022 131.28 131.29 126.92 129.38 289,488 -0.24(-0.18%)
Aug 24, 2022 128.08 129.95 126.00 129.62 445,475 +2.06(+1.61%)
Aug 23, 2022 123.34 128.03 122.34 127.56 700,514 +5.69(+4.67%)
Aug 22, 2022 117.56 121.95 115.41 121.87 443,839 +2.84(+2.39%)
Aug 19, 2022 119.21 121.02 118.10 119.03 393,809 -1.74(-1.44%)
Aug 18, 2022 120.13 123.38 119.53 120.77 516,824 +2.41(+2.04%)
Aug 17, 2022 114.83 119.40 114.31 118.36 418,357 +1.44(+1.23%)
Aug 16, 2022 118.61 120.55 114.88 116.92 543,633 -0.51(-0.44%)
Aug 15, 2022 115.54 117.87 112.00 117.43 621,150 -2.71(-2.26%)
Aug 12, 2022 117.10 121.08 115.84 120.14 557,034 +2.35(+2.00%)
Aug 11, 2022 116.72 119.07 114.93 117.79 559,301 +4.03(+3.55%)
Aug 10, 2022 113.25 113.84 108.93 113.75 614,176 +2.58(+2.32%)
Aug 09, 2022 112.75 113.49 110.16 111.17 511,322 +0.92(+0.83%)
Aug 08, 2022 110.07 112.03 108.66 110.25 394,126 +1.04(+0.95%)
Aug 05, 2022 102.92 110.26 102.92 109.21 548,203 +4.10(+3.90%)
Aug 04, 2022 108.53 111.52 104.69 105.11 787,359 -2.84(-2.63%)
Aug 03, 2022 112.69 113.26 106.23 107.95 391,687 -3.54(-3.18%)
Aug 02, 2022 111.23 112.36 108.10 111.49 314,790 +0.21(+0.19%)
Aug 01, 2022 110.02 112.35 107.35 111.28 380,918 -0.96(-0.86%)
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.