• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Chord Energy Corporation - Common Stock (NQ:CHRD)

    100.84 +2.34 (+2.38%)
    Streaming Delayed Price Updated: 3:39 PM EST, Dec 10, 2025 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Dec 09, 2025 97.12 98.61 96.76 98.50 692,409 +1.22(+1.25%)
    Dec 08, 2025 96.66 98.14 95.50 97.28 475,283 -0.37(-0.38%)
    Dec 05, 2025 96.45 99.89 96.34 97.65 618,981 +0.96(+0.99%)
    Dec 04, 2025 95.96 96.72 95.72 96.69 518,403 +0.82(+0.86%)
    Dec 03, 2025 93.00 95.97 93.00 95.87 648,479 +3.27(+3.53%)
    Dec 02, 2025 94.24 94.48 92.09 92.60 563,082 -2.24(-2.36%)
    Dec 01, 2025 93.98 95.43 93.68 94.84 707,257 +0.98(+1.04%)
    Nov 28, 2025 92.14 94.29 92.14 93.86 313,887 +1.59(+1.72%)
    Nov 26, 2025 91.94 93.07 91.61 92.27 433,894 +0.39(+0.42%)
    Nov 25, 2025 92.00 92.48 90.66 91.88 663,707 -1.39(-1.49%)
    Nov 24, 2025 91.06 93.72 90.70 93.27 867,693 +1.69(+1.85%)
    Nov 21, 2025 90.62 92.67 89.23 91.58 772,365 +0.96(+1.06%)
    Nov 20, 2025 92.07 94.93 90.44 90.62 781,440 -0.78(-0.85%)
    Nov 19, 2025 88.15 91.95 87.72 91.40 860,494 +0.60(+0.66%)
    Nov 18, 2025 87.88 91.13 87.66 90.80 912,879 +1.90(+2.14%)
    Nov 17, 2025 91.47 91.68 88.69 88.90 963,672 -2.90(-3.16%)
    Nov 14, 2025 89.74 92.12 88.41 91.80 723,552 +2.34(+2.61%)
    Nov 13, 2025 88.38 90.99 88.38 89.46 684,901 +1.15(+1.31%)
    Nov 12, 2025 89.02 90.05 87.87 88.31 833,163 -1.40(-1.56%)
    Nov 11, 2025 87.25 89.88 87.25 89.71 909,301 +3.68(+4.27%)
    Nov 10, 2025 86.72 87.07 85.06 86.03 692,177 -0.14(-0.16%)
    Nov 07, 2025 84.29 86.32 83.22 86.17 1,062,293 +1.96(+2.33%)
    Nov 06, 2025 84.57 86.72 83.06 84.20 1,051,467 +0.41(+0.49%)
    Nov 05, 2025 86.55 87.66 83.64 83.79 1,379,436 -3.88(-4.43%)
    Nov 04, 2025 87.99 88.96 87.06 87.67 965,382 -1.96(-2.19%)
    Nov 03, 2025 89.51 89.92 87.99 89.64 609,469 +0.20(+0.22%)
    Oct 31, 2025 89.22 90.18 88.49 89.44 729,810 +0.48(+0.54%)
    Oct 30, 2025 89.26 90.28 88.83 88.96 524,085 -0.74(-0.82%)
    Oct 29, 2025 89.16 91.21 89.01 89.70 552,134 +0.53(+0.60%)
    Oct 28, 2025 90.83 91.85 89.09 89.16 793,592 -2.74(-2.98%)
    Oct 27, 2025 91.76 92.83 91.36 91.90 608,952 +0.73(+0.80%)
    Oct 24, 2025 92.53 92.55 91.04 91.17 523,054 -0.99(-1.07%)
    Oct 23, 2025 91.15 92.57 90.88 92.16 781,979 +4.25(+4.83%)
    Oct 22, 2025 88.38 88.98 87.06 87.91 578,746 +0.02(+0.02%)
    Oct 21, 2025 88.49 88.91 87.37 87.89 453,004 -0.54(-0.61%)
    Oct 20, 2025 89.17 90.10 88.02 88.43 450,347 -0.04(-0.04%)
    Oct 17, 2025 88.15 88.66 86.38 88.47 789,750 +0.60(+0.68%)
    Oct 16, 2025 89.26 89.47 86.92 87.87 917,139 -0.98(-1.10%)
    Oct 15, 2025 90.27 91.04 88.59 88.85 705,687 -0.72(-0.80%)
    Oct 14, 2025 89.31 90.79 88.59 89.57 538,355 -1.75(-1.92%)
    Oct 13, 2025 90.47 91.38 89.33 91.32 653,375 +2.01(+2.25%)
    Oct 10, 2025 93.89 94.59 89.13 89.31 854,989 -5.30(-5.61%)
    Oct 09, 2025 97.51 98.87 94.50 94.62 718,247 -2.37(-2.44%)
    Oct 08, 2025 98.10 98.10 96.19 96.98 793,736 -1.02(-1.04%)
    Oct 07, 2025 97.64 98.14 96.44 98.00 621,484 -0.29(-0.29%)
    Oct 06, 2025 98.35 99.45 97.80 98.28 732,488 +0.55(+0.56%)
    Oct 03, 2025 96.51 98.59 96.51 97.73 767,694 +1.59(+1.65%)
    Oct 02, 2025 98.29 99.44 95.90 96.14 668,607 -2.87(-2.90%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.