Chord Energy Corporation - Common Stock (NQ: CHRD )

166.10 -5.56 (-3.24%)
Streaming Delayed Price Updated: 2:43 PM EDT, Aug 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 173.06 173.53 171.08 171.66 512,789 +2.31(+1.36%)
Jul 30, 2024 169.29 170.92 169.15 169.35 434,413 +0.06(+0.04%)
Jul 29, 2024 173.26 173.56 168.08 169.29 623,023 -3.33(-1.93%)
Jul 26, 2024 173.24 173.71 170.15 172.62 545,220 -0.19(-0.11%)
Jul 25, 2024 171.04 174.54 170.17 172.81 832,250 +2.03(+1.19%)
Jul 24, 2024 172.48 174.76 170.75 170.78 720,625 -1.52(-0.88%)
Jul 23, 2024 172.83 173.56 170.96 172.30 831,143 -1.55(-0.89%)
Jul 22, 2024 175.55 175.55 172.53 173.85 766,750 -1.70(-0.97%)
Jul 19, 2024 174.99 177.28 173.27 175.55 630,437 +0.21(+0.12%)
Jul 18, 2024 175.73 177.95 175.15 175.34 456,117 -1.22(-0.69%)
Jul 17, 2024 177.77 181.17 176.05 176.56 590,210 -0.42(-0.24%)
Jul 16, 2024 175.34 177.58 174.34 176.98 518,869 +0.95(+0.54%)
Jul 15, 2024 173.10 177.46 172.38 176.03 767,135 +4.04(+2.35%)
Jul 12, 2024 172.46 172.46 169.47 171.99 976,112 +0.80(+0.47%)
Jul 11, 2024 168.97 171.80 168.22 171.19 510,227 +2.42(+1.43%)
Jul 10, 2024 167.99 169.11 167.26 168.77 384,055 +0.78(+0.46%)
Jul 09, 2024 169.02 170.99 167.75 167.99 723,347 -1.75(-1.03%)
Jul 08, 2024 169.42 170.74 167.77 169.74 641,459 +0.24(+0.14%)
Jul 05, 2024 173.29 173.60 168.50 169.50 939,355 -4.12(-2.37%)
Jul 03, 2024 171.39 173.90 171.00 173.62 536,556 +2.73(+1.60%)
Jul 02, 2024 171.01 173.19 170.21 170.89 1,176,073 +1.23(+0.72%)
Jul 01, 2024 168.51 170.62 166.58 169.66 1,067,340 +1.98(+1.18%)
Jun 28, 2024 169.04 169.04 165.95 167.68 9,375,527 +0.55(+0.33%)
Jun 27, 2024 166.25 167.39 164.02 167.13 980,846 +1.82(+1.10%)
Jun 26, 2024 168.13 168.62 165.22 165.31 668,025 -3.56(-2.11%)
Jun 25, 2024 168.97 169.43 166.11 168.87 1,159,951 -0.03(-0.02%)
Jun 24, 2024 165.10 169.65 165.06 168.90 1,091,924 +4.41(+2.68%)
Jun 21, 2024 167.39 168.08 163.78 164.49 1,519,734 -2.35(-1.41%)
Jun 20, 2024 166.87 169.10 165.73 166.84 1,273,736 +0.09(+0.05%)
Jun 18, 2024 163.36 167.19 163.15 166.75 1,183,801 +4.06(+2.50%)
Jun 17, 2024 163.34 163.34 160.02 162.69 1,003,140 +0.27(+0.17%)
Jun 14, 2024 165.17 165.59 162.12 162.42 800,696 -3.44(-2.07%)
Jun 13, 2024 169.95 169.95 165.24 165.86 1,079,413 -5.46(-3.19%)
Jun 12, 2024 174.37 174.75 169.34 171.32 940,747 -1.64(-0.95%)
Jun 11, 2024 172.01 174.06 171.49 172.96 1,207,524 -0.33(-0.19%)
Jun 10, 2024 169.84 174.38 168.96 173.29 1,134,036 +4.33(+2.56%)
Jun 07, 2024 166.85 169.47 166.05 168.96 1,617,470 +1.00(+0.60%)
Jun 06, 2024 170.02 170.78 167.79 167.96 1,683,925 -2.14(-1.26%)
Jun 05, 2024 173.93 173.93 169.66 170.10 1,693,604 -2.93(-1.69%)
Jun 04, 2024 175.58 175.64 172.02 173.03 5,216,392 -3.73(-2.11%)
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.