Indicators

Markets:

News

Chord Energy Corporation - Common Stock (NQ:CHRD)

145.60 -0.52 (-0.36%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	142.20	145.96	139.63	145.60	854,251	-0.52(-0.36%)
Apr 29, 2026	142.72	146.69	142.00	146.12	747,989	+5.89(+4.20%)
Apr 28, 2026	141.07	141.69	138.00	140.23	717,719	+2.54(+1.84%)
Apr 27, 2026	137.34	139.53	136.33	137.69	771,426	+2.38(+1.76%)
Apr 24, 2026	136.78	137.37	134.43	135.31	438,458	-1.85(-1.35%)
Apr 23, 2026	136.62	137.71	133.94	137.16	633,987	+2.35(+1.74%)
Apr 22, 2026	131.91	135.80	131.17	134.81	557,594	+3.68(+2.80%)
Apr 21, 2026	128.40	131.55	126.75	131.13	720,259	+4.07(+3.21%)
Apr 20, 2026	125.42	128.61	124.22	127.06	1,145,457	+3.48(+2.82%)
Apr 17, 2026	125.58	127.00	119.92	123.58	1,532,217	-10.41(-7.77%)
Apr 16, 2026	129.90	134.07	129.90	133.99	492,935	+4.09(+3.15%)
Apr 15, 2026	129.10	131.72	127.45	129.90	712,499	+0.75(+0.58%)
Apr 14, 2026	132.75	132.75	128.00	129.15	714,521	-5.61(-4.16%)
Apr 13, 2026	137.11	138.03	133.32	134.76	712,102	+0.59(+0.44%)
Apr 10, 2026	132.48	134.99	131.94	134.17	622,351	+1.39(+1.05%)
Apr 09, 2026	136.30	138.22	132.03	132.78	978,373	-2.15(-1.59%)
Apr 08, 2026	131.03	135.20	129.83	134.93	2,946,701	-10.45(-7.19%)
Apr 07, 2026	143.53	146.25	142.60	145.38	827,306	+3.19(+2.24%)
Apr 06, 2026	141.94	143.99	141.02	142.19	570,429	+0.19(+0.13%)
Apr 02, 2026	143.20	145.25	139.78	142.00	805,948	+5.04(+3.68%)
Apr 01, 2026	137.65	141.00	134.68	136.96	1,121,460	-5.22(-3.67%)
Mar 31, 2026	145.67	148.41	139.60	142.18	1,298,703	-4.06(-2.78%)
Mar 30, 2026	147.10	148.04	145.20	146.24	879,909	+0.89(+0.61%)
Mar 27, 2026	145.38	146.93	143.95	145.35	1,069,499	+1.40(+0.97%)
Mar 26, 2026	139.99	144.42	139.97	143.95	1,052,833	+5.69(+4.12%)
Mar 25, 2026	134.96	138.39	134.38	138.26	827,557	+1.27(+0.93%)
Mar 24, 2026	132.87	138.88	131.58	136.99	1,009,185	+6.24(+4.77%)
Mar 23, 2026	127.41	132.30	126.67	130.75	1,033,525	-1.16(-0.88%)
Mar 20, 2026	130.06	132.21	129.40	131.91	2,843,962	+1.43(+1.10%)
Mar 19, 2026	131.94	133.29	129.85	130.48	1,097,818	-0.10(-0.08%)
Mar 18, 2026	127.07	131.14	127.07	130.58	1,399,283	+3.51(+2.76%)
Mar 17, 2026	127.55	130.17	126.97	127.07	929,335	+0.70(+0.55%)
Mar 16, 2026	123.71	126.73	120.78	126.37	1,371,200	+2.92(+2.37%)
Mar 13, 2026	121.67	123.93	120.47	123.45	986,326	+0.47(+0.38%)
Mar 12, 2026	125.78	126.73	122.68	122.98	1,794,514	-1.82(-1.46%)
Mar 11, 2026	118.93	124.92	118.93	124.80	1,283,592	+5.77(+4.85%)
Mar 10, 2026	121.40	123.31	116.98	119.03	1,680,968	-4.19(-3.40%)
Mar 09, 2026	123.11	127.56	121.82	123.22	2,650,212	+1.86(+1.53%)
Mar 06, 2026	121.31	122.46	119.06	121.36	1,953,200	+2.07(+1.74%)
Mar 05, 2026	115.00	121.05	114.96	119.29	1,739,967	+5.29(+4.64%)
Mar 04, 2026	110.39	115.13	110.01	114.00	1,128,356	+1.66(+1.48%)
Mar 03, 2026	114.55	116.25	111.44	112.34	1,251,075	-0.98(-0.86%)

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.