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 (%)
Mar 28, 2024	177.04	178.73	178.73	178.24	986,619	+2.45(+1.39%)
Mar 27, 2024	172.88	175.88	172.57	175.79	1,132,957	+2.63(+1.52%)
Mar 26, 2024	172.33	173.93	171.21	173.16	740,406	+0.99(+0.58%)
Mar 25, 2024	169.98	172.83	169.36	172.17	564,841	+3.11(+1.84%)
Mar 22, 2024	171.25	171.40	168.74	169.06	371,137	-2.06(-1.20%)
Mar 21, 2024	170.50	171.73	169.61	171.12	472,393	+0.86(+0.51%)
Mar 20, 2024	169.08	171.26	168.12	170.26	570,664	+0.08(+0.05%)
Mar 19, 2024	169.29	171.00	168.72	170.18	739,362	+1.56(+0.93%)
Mar 18, 2024	166.67	169.24	164.94	168.62	769,148	+2.67(+1.61%)
Mar 15, 2024	163.37	166.70	163.00	165.95	2,575,206	+1.85(+1.13%)
Mar 14, 2024	164.71	164.95	163.00	164.10	797,346	+0.13(+0.08%)
Mar 13, 2024	163.39	165.06	162.79	163.97	902,009	+1.63(+1.00%)
Mar 12, 2024	161.71	162.91	160.36	162.34	625,103	+0.60(+0.37%)
Mar 11, 2024	160.30	162.40	158.31	161.74	839,372	+0.10(+0.06%)
Mar 08, 2024	163.20	163.52	160.56	161.64	686,102	-1.32(-0.81%)
Mar 07, 2024	163.00	164.02	161.79	162.96	644,822	+0.20(+0.12%)
Mar 06, 2024	164.35	164.35	161.29	162.76	881,186	-0.42(-0.26%)
Mar 05, 2024	160.10	164.82	159.72	163.18	1,215,845	+2.95(+1.84%)
Mar 04, 2024	161.54	162.31	160.00	160.23	828,416	-0.75(-0.47%)

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.