Indicators

Chord Energy Corporation - Common Stock (NQ: CHRD )

175.29 +1.12 (+0.64%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.