Chord Energy Corporation - Common Stock (NQ: CHRD )

185.41 +5.20 (+2.89%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 121.56 123.33 121.21 122.65 562,336 +1.33(+1.10%)
Mar 30, 2023 123.02 123.02 120.57 121.32 333,409 +0.06(+0.05%)
Mar 29, 2023 120.09 121.51 119.04 121.26 538,190 +2.65(+2.24%)
Mar 28, 2023 116.84 119.51 116.43 118.61 344,538 +1.04(+0.88%)
Mar 27, 2023 115.17 118.09 113.58 117.57 402,232 +3.74(+3.29%)
Mar 24, 2023 110.60 113.86 108.53 113.82 844,362 +0.30(+0.27%)
Mar 23, 2023 115.12 117.47 112.11 113.52 603,651 -1.31(-1.14%)
Mar 22, 2023 119.59 119.95 114.66 114.83 524,949 -5.09(-4.24%)
Mar 21, 2023 117.47 120.50 116.54 119.92 833,850 +5.08(+4.42%)
Mar 20, 2023 111.14 116.04 110.59 114.84 860,784 +4.12(+3.72%)
Mar 17, 2023 112.79 114.01 106.66 110.72 9,744,060 -3.48(-3.05%)
Mar 16, 2023 109.35 114.37 108.86 114.20 1,339,829 +1.92(+1.71%)
Mar 15, 2023 117.46 118.45 109.32 112.28 1,373,988 -10.98(-8.91%)
Mar 14, 2023 122.17 126.45 120.40 123.26 1,071,866 +2.25(+1.86%)
Mar 13, 2023 119.93 124.69 117.37 121.01 1,160,848 -2.95(-2.38%)
Mar 10, 2023 125.70 128.43 122.35 123.96 825,302 -2.10(-1.66%)
Mar 09, 2023 128.78 131.87 125.91 126.06 727,411 -2.53(-1.97%)
Mar 08, 2023 129.79 132.76 126.17 128.59 806,534 -2.09(-1.60%)
Mar 07, 2023 130.24 132.67 128.95 130.68 826,236 -0.04(-0.03%)
Mar 06, 2023 133.32 134.18 128.90 130.72 1,968,424 +3.90(+3.08%)
Mar 03, 2023 120.45 127.04 120.18 126.82 1,115,714 +4.82(+3.95%)
Mar 02, 2023 120.69 123.12 119.44 122.00 605,551 +1.06(+0.87%)
Mar 01, 2023 118.02 121.47 117.99 120.94 408,296 +2.36(+1.99%)
Feb 28, 2023 121.46 122.07 118.57 118.58 474,243 -0.25(-0.21%)
Feb 27, 2023 120.68 121.63 118.25 118.83 654,971 -1.12(-0.93%)
Feb 24, 2023 118.25 121.47 116.81 119.95 792,070 +0.34(+0.29%)
Feb 23, 2023 115.75 120.38 115.75 119.61 912,393 +4.52(+3.93%)
Feb 22, 2023 114.24 115.89 112.16 115.09 640,599 +1.30(+1.15%)
Feb 21, 2023 116.25 116.75 113.38 113.79 698,537 -3.50(-2.98%)
Feb 17, 2023 120.02 120.29 113.41 117.28 1,028,447 -4.25(-3.49%)
Feb 16, 2023 121.94 124.01 121.52 121.53 297,344 -0.92(-0.76%)
Feb 15, 2023 124.00 124.31 120.45 122.46 467,456 -3.56(-2.82%)
Feb 14, 2023 123.30 126.50 123.05 126.01 372,072 +1.44(+1.16%)
Feb 13, 2023 124.16 125.88 123.02 124.57 356,247 +0.21(+0.17%)
Feb 10, 2023 121.56 124.70 120.55 124.36 593,119 +5.05(+4.23%)
Feb 09, 2023 122.18 123.13 119.21 119.31 653,276 -2.70(-2.22%)
Feb 08, 2023 125.50 125.50 121.61 122.02 354,171 -3.02(-2.42%)
Feb 07, 2023 122.80 125.54 120.82 125.04 425,375 +3.01(+2.47%)
Feb 06, 2023 125.96 126.34 120.46 122.02 406,820 -3.55(-2.83%)
Feb 03, 2023 124.72 128.26 124.72 125.57 471,541 +1.09(+0.88%)
Feb 02, 2023 123.45 125.32 122.53 124.48 545,233 -0.25(-0.20%)
Feb 01, 2023 125.56 126.48 120.00 124.73 858,962 -1.52(-1.21%)
Jan 31, 2023 123.36 126.83 122.73 126.25 368,306 +2.67(+2.16%)
Jan 30, 2023 127.48 128.17 123.50 123.58 310,865 -5.09(-3.96%)
Jan 27, 2023 132.96 133.17 128.53 128.68 393,242 -3.47(-2.63%)
Jan 26, 2023 130.94 132.30 129.19 132.15 303,208 +2.27(+1.75%)
Jan 25, 2023 126.71 130.07 124.46 129.87 264,551 +4.16(+3.31%)
Jan 24, 2023 129.35 129.55 125.59 125.72 258,007 -3.49(-2.70%)
Jan 23, 2023 126.40 130.56 126.40 129.21 398,238 +3.85(+3.07%)
Jan 20, 2023 126.40 126.40 123.61 125.35 293,402 +0.48(+0.38%)
Jan 19, 2023 118.98 126.56 118.71 124.88 482,406 +5.05(+4.21%)
Jan 18, 2023 120.53 124.85 119.50 119.83 438,228 -0.70(-0.58%)
Jan 17, 2023 119.90 121.35 118.74 120.53 320,447 +2.24(+1.89%)
Jan 13, 2023 118.83 119.29 117.13 118.29 239,986 -0.62(-0.52%)
Jan 12, 2023 117.75 119.65 116.57 118.91 253,992 +2.78(+2.39%)
Jan 11, 2023 116.25 116.35 113.15 116.13 382,217 +2.13(+1.87%)
Jan 10, 2023 117.53 117.53 111.58 114.00 387,422 -0.52(-0.45%)
Jan 09, 2023 113.91 115.11 113.24 114.52 459,380 +1.99(+1.77%)
Jan 06, 2023 113.41 114.41 111.77 112.53 352,641 +0.97(+0.87%)
Jan 05, 2023 112.82 114.08 110.61 111.56 448,668 -1.52(-1.34%)
Jan 04, 2023 113.96 115.74 112.17 113.08 336,064 -2.99(-2.58%)
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.