Skip to main content

Chord Energy Corporation - Common Stock (NQ: CHRD )

175.79 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 158.99 159.59 156.16 156.41 475,414 -2.23(-1.41%)
Sep 28, 2023 159.34 160.40 157.63 158.64 536,441 -0.03(-0.02%)
Sep 27, 2023 156.16 159.82 156.15 158.67 684,439 +4.85(+3.16%)
Sep 26, 2023 153.09 155.00 152.81 153.82 408,759 -0.10(-0.06%)
Sep 25, 2023 150.26 154.01 153.00 153.91 420,526 +3.36(+2.23%)
Sep 22, 2023 149.46 151.07 149.39 150.56 515,097 +1.59(+1.07%)
Sep 21, 2023 150.05 150.62 147.91 148.96 568,602 -0.88(-0.59%)
Sep 20, 2023 149.83 152.38 149.75 149.84 442,757 -0.62(-0.41%)
Sep 19, 2023 153.46 154.13 149.84 150.46 418,645 -1.56(-1.03%)
Sep 18, 2023 153.97 154.65 150.69 152.02 535,798 -0.69(-0.45%)
Sep 15, 2023 155.19 155.36 152.33 152.71 1,048,813 -3.16(-2.02%)
Sep 14, 2023 157.21 157.99 155.81 155.86 445,623 +1.77(+1.15%)
Sep 13, 2023 155.82 156.68 153.01 154.10 560,291 -1.54(-0.99%)
Sep 12, 2023 153.88 155.90 153.88 155.64 676,887 +3.85(+2.54%)
Sep 11, 2023 156.93 157.47 151.29 151.79 782,612 -3.49(-2.25%)
Sep 08, 2023 156.04 157.80 155.14 155.28 587,836 -0.27(-0.17%)
Sep 07, 2023 157.33 158.80 155.35 155.56 523,807 -2.24(-1.42%)
Sep 06, 2023 158.58 159.98 157.39 157.79 373,386 -0.33(-0.21%)
Sep 05, 2023 160.10 161.95 158.12 158.12 589,258 -1.83(-1.15%)
Sep 01, 2023 157.24 160.06 157.18 159.96 907,673 +4.09(+2.63%)
Aug 31, 2023 154.42 156.10 152.65 155.86 609,966 +2.74(+1.79%)
Aug 30, 2023 152.61 154.23 152.61 153.12 384,909 +0.70(+0.46%)
Aug 29, 2023 152.25 153.06 150.83 152.42 221,342 +0.51(+0.34%)
Aug 28, 2023 152.88 153.98 150.99 151.91 304,902 -0.29(-0.19%)
Aug 25, 2023 151.68 152.84 150.79 152.20 384,360 +1.09(+0.72%)
Aug 24, 2023 150.82 153.66 150.82 151.11 351,050 -1.14(-0.75%)
Aug 23, 2023 150.48 152.70 148.67 152.25 311,868 +0.26(+0.17%)
Aug 22, 2023 151.61 153.71 151.19 151.98 452,288 +0.78(+0.52%)
Aug 21, 2023 152.74 154.22 150.42 151.20 260,629 -0.89(-0.58%)
Aug 18, 2023 148.34 152.75 148.21 152.09 421,341 +2.49(+1.66%)
Aug 17, 2023 151.16 152.49 149.53 149.60 356,389 +0.76(+0.51%)
Aug 16, 2023 147.89 149.71 147.06 148.84 398,846 +1.37(+0.93%)
Aug 15, 2023 148.57 149.41 145.85 147.47 524,186 -2.44(-1.63%)
Aug 14, 2023 151.05 151.05 149.05 149.91 271,659 -1.69(-1.11%)
Aug 11, 2023 149.78 151.64 149.54 151.60 467,123 +1.42(+0.94%)
Aug 10, 2023 152.34 152.79 148.45 150.18 635,878 -2.23(-1.46%)
Aug 09, 2023 155.93 156.39 152.14 152.41 737,883 -2.51(-1.62%)
Aug 08, 2023 150.79 155.48 150.19 154.92 349,300 +1.15(+0.75%)
Aug 07, 2023 153.09 154.02 150.58 153.77 388,582 +1.78(+1.17%)
Aug 04, 2023 149.75 153.14 149.21 151.99 737,298 +2.51(+1.68%)
Aug 03, 2023 150.11 151.04 144.59 149.48 978,824 +1.97(+1.34%)
Aug 02, 2023 149.74 150.22 146.85 147.51 526,251 -3.12(-2.07%)
Aug 01, 2023 148.75 150.76 147.16 150.63 360,265 +0.56(+0.38%)
Jul 31, 2023 150.43 151.00 149.43 150.07 359,916 +1.04(+0.70%)
Jul 28, 2023 148.56 150.44 147.19 149.02 327,370 +1.49(+1.01%)
Jul 27, 2023 149.99 150.72 147.12 147.53 325,999 -0.50(-0.34%)
Jul 26, 2023 146.48 148.18 145.99 148.03 294,333 +0.20(+0.14%)
Jul 25, 2023 144.44 148.20 143.66 147.83 402,112 +3.04(+2.10%)
Jul 24, 2023 142.91 145.47 142.57 144.79 488,990 +2.32(+1.63%)
Jul 21, 2023 142.98 143.82 141.03 142.46 384,552 +0.11(+0.07%)
Jul 20, 2023 142.21 143.76 141.27 142.35 468,254 +1.66(+1.18%)
Jul 19, 2023 141.46 143.47 139.25 140.70 1,013,843 -1.89(-1.32%)
Jul 18, 2023 140.64 143.95 139.94 142.59 917,028 +2.53(+1.81%)
Jul 17, 2023 140.55 141.61 138.80 140.05 625,880 -1.75(-1.23%)
Jul 14, 2023 149.00 149.14 141.77 141.80 658,920 -8.31(-5.54%)
Jul 13, 2023 150.56 152.03 148.19 150.12 666,247 -0.41(-0.27%)
Jul 12, 2023 153.46 153.48 150.34 150.53 323,547 -1.73(-1.14%)
Jul 11, 2023 150.46 152.92 149.88 152.26 442,890 +2.67(+1.78%)
Jul 10, 2023 149.52 149.73 147.99 149.59 329,349 +0.86(+0.58%)
Jul 07, 2023 144.04 150.80 143.49 148.73 368,107 +4.82(+3.35%)
Jul 06, 2023 147.97 149.38 142.47 143.91 392,355 -5.02(-3.37%)
Jul 05, 2023 148.58 150.02 146.94 148.93 439,670 +0.72(+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.