Chord Energy Corporation - Common Stock (NQ: CHRD )

180.59 +1.62 (+0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 180.13 181.53 179.22 180.59 792,217 +1.62(+0.91%)
May 16, 2024 182.34 182.65 178.88 178.97 745,840 -3.30(-1.81%)
May 15, 2024 182.37 182.84 179.26 182.27 596,112 -0.10(-0.05%)
May 14, 2024 182.02 182.64 179.72 182.37 770,761 +1.27(+0.70%)
May 13, 2024 180.72 181.31 178.86 181.10 621,588 +1.61(+0.90%)
May 10, 2024 181.99 182.31 179.06 179.49 476,183 -2.08(-1.15%)
May 09, 2024 181.06 182.35 179.89 181.57 517,293 +1.35(+0.75%)
May 08, 2024 180.25 182.96 178.44 180.22 980,746 +1.54(+0.86%)
May 07, 2024 178.74 180.52 178.10 178.68 723,911 +0.35(+0.20%)
May 06, 2024 177.63 180.46 177.28 178.33 540,324 +2.35(+1.34%)
May 03, 2024 175.29 176.63 174.26 175.98 669,241 +0.69(+0.39%)
May 02, 2024 175.82 177.30 174.61 175.29 643,144 +1.12(+0.64%)
May 01, 2024 176.00 176.74 171.07 174.17 1,040,796 -2.81(-1.59%)
Apr 30, 2024 183.35 183.81 176.60 176.98 989,422 -7.36(-3.99%)
Apr 29, 2024 184.01 185.85 183.55 184.34 509,184 -1.24(-0.67%)
Apr 26, 2024 184.05 186.13 182.80 185.58 437,929 +1.00(+0.54%)
Apr 25, 2024 183.88 185.29 181.83 184.58 382,604 +0.99(+0.54%)
Apr 24, 2024 182.66 184.21 181.66 183.59 357,775 +0.47(+0.26%)
Apr 23, 2024 182.43 184.11 181.14 183.12 338,696 +1.02(+0.56%)
Apr 22, 2024 180.60 183.85 178.85 182.10 524,768 +2.10(+1.17%)
Apr 19, 2024 178.65 181.65 178.53 180.00 489,257 +1.35(+0.76%)
Apr 18, 2024 181.83 182.45 178.56 178.65 679,933 -2.47(-1.36%)
Apr 17, 2024 184.34 185.79 181.03 181.12 554,591 -3.01(-1.63%)
Apr 16, 2024 184.61 185.62 181.47 184.13 373,987 -1.18(-0.64%)
Apr 15, 2024 187.27 188.41 184.84 185.31 653,621 -1.81(-0.97%)
Apr 12, 2024 187.74 190.23 186.47 187.12 1,204,331 -0.30(-0.16%)
Apr 11, 2024 187.67 188.26 185.18 187.42 738,011 +0.54(+0.29%)
Apr 10, 2024 184.44 187.71 183.58 186.88 794,967 +2.56(+1.39%)
Apr 09, 2024 185.33 185.41 182.97 184.32 540,825 +0.31(+0.17%)
Apr 08, 2024 185.70 185.98 183.32 184.01 471,635 -0.65(-0.35%)
Apr 05, 2024 181.68 184.76 180.84 184.66 428,657 +3.26(+1.80%)
Apr 04, 2024 183.00 184.14 180.80 181.40 653,742 -1.20(-0.66%)
Apr 03, 2024 180.00 182.70 179.28 182.60 663,108 +2.83(+1.57%)
Apr 02, 2024 179.00 180.50 178.18 179.77 700,539 +1.98(+1.11%)
Apr 01, 2024 179.00 179.00 176.00 177.79 817,360 -0.45(-0.25%)
Mar 28, 2024 177.04 178.73 178.73 178.24 986,619 +2.45(+1.39%)
Mar 27, 2024 172.88 175.88 172.57 175.79 1,132,957 +2.63(+1.52%)
Mar 26, 2024 172.33 173.93 171.21 173.16 740,406 +0.99(+0.58%)
Mar 25, 2024 169.98 172.83 169.36 172.17 564,841 +3.11(+1.84%)
Mar 22, 2024 171.25 171.40 168.74 169.06 371,137 -2.06(-1.20%)
Mar 21, 2024 170.50 171.73 169.61 171.12 472,393 +0.86(+0.51%)
Mar 20, 2024 169.08 171.26 168.12 170.26 570,664 +0.08(+0.05%)
Mar 19, 2024 169.29 171.00 168.72 170.18 739,362 +1.56(+0.93%)
Mar 18, 2024 166.67 169.24 164.94 168.62 769,148 +2.67(+1.61%)
Mar 15, 2024 163.37 166.70 163.00 165.95 2,575,206 +1.85(+1.13%)
Mar 14, 2024 164.71 164.95 163.00 164.10 797,346 +0.13(+0.08%)
Mar 13, 2024 163.39 165.06 162.79 163.97 902,009 +1.63(+1.00%)
Mar 12, 2024 161.71 162.91 160.36 162.34 625,103 +0.60(+0.37%)
Mar 11, 2024 160.30 162.40 158.31 161.74 839,372 +0.10(+0.06%)
Mar 08, 2024 163.20 163.52 160.56 161.64 686,102 -1.32(-0.81%)
Mar 07, 2024 163.00 164.02 161.79 162.96 644,822 +0.20(+0.12%)
Mar 06, 2024 164.35 164.35 161.29 162.76 881,186 -0.42(-0.26%)
Mar 05, 2024 160.10 164.82 159.72 163.18 1,215,845 +2.95(+1.84%)
Mar 04, 2024 161.54 162.31 160.00 160.23 828,416 -0.75(-0.47%)
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.