Indicators

Chord Energy Corporation - Common Stock (NQ: CHRD )

180.39 -1.46 (-0.80%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	146.60	147.15	145.62	146.25	369,319	+1.02(+0.70%)
Jul 28, 2023	144.78	146.62	143.44	145.23	335,923	+1.45(+1.01%)
Jul 27, 2023	146.17	146.88	143.38	143.78	334,516	-0.48(-0.34%)
Jul 26, 2023	142.75	144.41	142.27	144.26	302,023	+0.19(+0.14%)
Jul 25, 2023	140.76	144.42	140.01	144.06	412,618	+2.97(+2.10%)
Jul 24, 2023	139.27	141.76	138.94	141.10	501,765	+2.26(+1.63%)
Jul 21, 2023	139.34	140.16	137.44	138.83	394,599	+0.10(+0.07%)
Jul 20, 2023	138.59	140.10	137.68	138.73	480,488	+1.61(+1.18%)
Jul 19, 2023	137.85	139.82	135.70	137.12	1,040,330	-1.84(-1.32%)
Jul 18, 2023	137.06	140.29	136.38	138.96	940,986	+2.47(+1.81%)
Jul 17, 2023	136.97	138.00	135.26	136.48	642,232	-1.71(-1.23%)
Jul 14, 2023	145.21	145.35	138.16	138.19	676,134	-8.10(-5.54%)
Jul 13, 2023	146.72	148.16	144.41	146.29	683,653	-0.40(-0.27%)
Jul 12, 2023	149.55	149.58	146.52	146.69	332,000	-1.69(-1.14%)
Jul 11, 2023	146.63	149.03	146.07	148.38	454,461	+2.60(+1.78%)
Jul 10, 2023	145.72	145.92	144.22	145.78	337,954	+0.84(+0.58%)
Jul 07, 2023	140.37	146.97	139.83	144.94	377,724	+4.70(+3.35%)
Jul 06, 2023	144.21	145.57	138.84	140.24	402,606	-4.90(-3.37%)
Jul 05, 2023	144.80	146.20	143.20	145.14	451,157	+0.70(+0.48%)

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.