Chord Energy Corporation - Common Stock (NQ: CHRD )

162.69 +0.27 (+0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 186.81 188.02 175.18 176.76 2,550,963 -8.65(-4.67%)
May 31, 2024 180.47 185.89 179.01 185.41 5,212,031 +5.20(+2.89%)
May 30, 2024 179.41 182.60 178.97 180.21 5,881,005 +0.81(+0.45%)
May 29, 2024 182.37 184.28 177.21 179.40 1,504,374 -3.67(-2.00%)
May 28, 2024 180.41 184.02 180.41 183.07 1,294,348 +3.31(+1.84%)
May 24, 2024 178.14 179.97 177.53 179.76 862,534 +3.12(+1.77%)
May 23, 2024 178.97 181.18 175.28 176.64 738,826 -1.04(-0.59%)
May 22, 2024 180.20 180.32 175.30 177.68 592,154 -2.71(-1.50%)
May 21, 2024 178.81 181.95 178.81 180.39 776,729 +3.17(+1.79%)
May 20, 2024 176.66 178.09 176.31 177.22 672,713 +1.23(+0.70%)
May 17, 2024 175.54 176.90 174.66 175.99 812,917 +1.58(+0.91%)
May 16, 2024 177.70 178.00 174.33 174.41 765,325 -3.22(-1.81%)
May 15, 2024 177.73 178.19 174.70 177.63 611,685 -0.10(-0.06%)
May 14, 2024 177.39 177.99 175.14 177.73 790,897 +1.24(+0.70%)
May 13, 2024 176.12 176.69 174.31 176.49 637,827 +1.57(+0.90%)
May 10, 2024 177.36 177.67 174.50 174.92 488,623 -2.03(-1.15%)
May 09, 2024 176.45 177.71 175.31 176.95 530,807 +1.31(+0.75%)
May 08, 2024 175.66 178.30 173.90 175.63 1,006,368 +1.50(+0.86%)
May 07, 2024 174.19 175.92 173.56 174.13 742,823 +0.34(+0.20%)
May 06, 2024 173.11 175.87 172.77 173.79 554,440 +2.29(+1.34%)
May 03, 2024 170.83 172.13 169.82 171.50 686,725 +0.67(+0.39%)
May 02, 2024 171.34 172.79 170.16 170.83 659,946 +1.09(+0.64%)
May 01, 2024 171.52 172.24 166.71 169.74 1,067,987 -2.74(-1.59%)
Apr 30, 2024 178.68 179.12 172.10 172.47 1,015,271 -7.17(-3.99%)
Apr 29, 2024 179.32 181.12 178.88 179.65 522,486 -1.21(-0.67%)
Apr 26, 2024 179.36 181.39 178.15 180.85 449,370 +0.97(+0.54%)
Apr 25, 2024 179.20 180.57 177.20 179.88 392,599 +0.96(+0.54%)
Apr 24, 2024 178.01 179.52 177.04 178.92 367,122 +0.46(+0.26%)
Apr 23, 2024 177.78 179.42 176.53 178.46 347,544 +0.99(+0.56%)
Apr 22, 2024 176.00 179.17 174.30 177.46 538,477 +2.05(+1.17%)
Apr 19, 2024 174.10 177.03 173.99 175.42 502,039 +1.32(+0.76%)
Apr 18, 2024 177.20 177.81 174.01 174.10 697,696 -2.41(-1.36%)
Apr 17, 2024 179.65 181.06 176.42 176.51 569,080 -2.93(-1.63%)
Apr 16, 2024 179.91 180.90 176.85 179.44 383,757 -1.15(-0.64%)
Apr 15, 2024 182.50 183.61 180.13 180.59 670,697 -1.76(-0.97%)
Apr 12, 2024 182.96 185.39 181.73 182.36 1,235,795 -0.29(-0.16%)
Apr 11, 2024 182.89 183.47 180.46 182.65 757,292 +0.53(+0.29%)
Apr 10, 2024 179.74 182.93 178.91 182.12 815,736 +2.50(+1.39%)
Apr 09, 2024 180.61 180.68 178.31 179.63 554,954 +0.30(+0.17%)
Apr 08, 2024 180.97 181.25 178.65 179.32 483,956 -0.63(-0.35%)
Apr 05, 2024 177.05 180.06 176.23 179.96 439,855 +3.18(+1.80%)
Apr 04, 2024 178.34 179.45 176.20 176.78 670,821 -1.17(-0.66%)
Apr 03, 2024 175.42 178.05 174.72 177.95 680,432 +2.76(+1.57%)
Apr 02, 2024 174.44 175.90 173.64 175.19 718,841 +1.93(+1.11%)
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.