Indicators

Chord Energy Corporation - Common Stock (NQ: CHRD )

181.85 +1.26 (+0.70%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.