Skip to main content

Chord Energy Corporation - Common Stock (NQ: CHRD )

159.73 -3.13 (-1.92%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 161.87 161.87 157.11 159.73 1,347,475 -3.13(-1.92%)
Feb 22, 2024 164.10 172.94 161.56 162.86 3,443,918 -5.10(-3.04%)
Feb 21, 2024 164.63 169.13 164.57 167.96 500,292 +4.21(+2.57%)
Feb 20, 2024 163.17 165.00 162.80 163.75 440,140 +0.04(+0.02%)
Feb 16, 2024 162.57 165.23 162.01 163.71 519,937 +1.05(+0.65%)
Feb 15, 2024 157.20 163.01 157.20 162.66 574,403 +6.13(+3.92%)
Feb 14, 2024 157.21 158.34 154.91 156.53 347,826 +0.77(+0.49%)
Feb 13, 2024 158.36 158.36 155.26 155.76 487,937 -3.27(-2.06%)
Feb 12, 2024 156.78 160.72 156.78 159.03 459,132 +3.01(+1.93%)
Feb 09, 2024 156.17 156.64 154.62 156.02 438,115 -0.15(-0.10%)
Feb 08, 2024 153.54 156.24 153.54 156.17 490,453 +2.62(+1.71%)
Feb 07, 2024 153.05 154.19 152.16 153.55 313,874 +0.39(+0.25%)
Feb 06, 2024 152.05 154.55 151.60 153.16 330,736 +2.02(+1.34%)
Feb 05, 2024 150.37 151.99 148.32 151.14 410,129 -0.36(-0.24%)
Feb 02, 2024 152.52 153.23 150.70 151.50 375,819 -1.92(-1.25%)
Feb 01, 2024 154.15 156.12 152.38 153.42 372,949 -0.34(-0.22%)
Jan 31, 2024 157.50 157.50 153.69 153.76 322,612 -3.57(-2.27%)
Jan 30, 2024 154.68 157.61 154.22 157.33 334,388 +1.91(+1.23%)
Jan 29, 2024 154.60 155.49 151.76 155.42 380,864 +0.68(+0.44%)
Jan 26, 2024 155.06 155.13 152.32 154.74 395,375 +0.14(+0.09%)
Jan 25, 2024 155.07 155.08 152.59 154.60 502,742 +0.90(+0.59%)
Jan 24, 2024 153.36 153.72 151.88 153.70 453,656 +1.92(+1.26%)
Jan 23, 2024 150.07 152.58 150.07 151.78 383,656 +1.22(+0.81%)
Jan 22, 2024 151.00 151.40 149.20 150.56 558,402 +0.27(+0.18%)
Jan 19, 2024 151.38 151.38 148.97 150.29 532,331 -0.73(-0.48%)
Jan 18, 2024 152.23 152.23 149.71 151.02 507,007 -0.71(-0.47%)
Jan 17, 2024 151.24 152.20 150.43 151.73 559,514 -1.49(-0.97%)
Jan 16, 2024 157.05 157.51 151.99 153.22 624,436 -4.38(-2.78%)
Jan 12, 2024 159.48 159.99 156.65 157.60 371,808 +1.02(+0.65%)
Jan 11, 2024 157.66 158.05 155.47 156.58 420,468 +0.04(+0.03%)
Jan 10, 2024 157.68 157.68 155.09 156.54 416,341 -0.89(-0.57%)
Jan 09, 2024 160.49 160.49 156.65 157.43 454,591 -3.06(-1.91%)
Jan 08, 2024 160.05 161.24 158.87 160.49 568,047 -2.33(-1.43%)
Jan 05, 2024 163.42 165.36 161.99 162.82 807,781 -2.62(-1.58%)
Jan 04, 2024 169.80 170.62 165.14 165.44 465,304 -3.92(-2.31%)
Jan 03, 2024 168.15 171.03 167.33 169.36 408,873 +1.09(+0.65%)
Jan 02, 2024 167.74 171.00 167.40 168.27 362,435 +2.04(+1.23%)
Dec 29, 2023 167.12 168.00 165.99 166.23 414,161 -0.89(-0.53%)
Dec 28, 2023 169.76 171.17 166.91 167.12 300,128 -3.65(-2.14%)
Dec 27, 2023 171.51 171.74 169.15 170.77 442,705 -0.72(-0.42%)
Dec 26, 2023 169.41 172.14 168.91 171.49 378,046 +2.74(+1.62%)
Dec 22, 2023 168.52 170.33 166.81 168.75 469,119 +1.36(+0.81%)
Dec 21, 2023 166.55 167.45 164.66 167.39 388,391 +1.78(+1.07%)
Dec 20, 2023 167.51 169.39 165.57 165.61 475,821 -1.54(-0.92%)
Dec 19, 2023 166.00 167.56 165.18 167.15 409,155 +0.72(+0.43%)
Dec 18, 2023 166.49 167.94 164.74 166.43 429,995 +2.77(+1.69%)
Dec 15, 2023 164.04 165.38 163.30 163.66 949,583 -0.42(-0.26%)
Dec 14, 2023 161.00 165.35 161.00 164.08 478,544 +5.03(+3.16%)
Dec 13, 2023 155.82 159.32 154.78 159.05 372,452 +3.24(+2.08%)
Dec 12, 2023 156.50 156.94 154.34 155.81 316,120 -2.53(-1.60%)
Dec 11, 2023 158.04 160.33 157.56 158.34 245,741 +0.30(+0.19%)
Dec 08, 2023 156.64 158.69 155.72 158.04 282,103 +2.35(+1.51%)
Dec 07, 2023 156.41 157.51 154.66 155.69 502,396 +0.52(+0.34%)
Dec 06, 2023 157.25 159.22 154.02 155.17 597,413 -3.11(-1.96%)
Dec 05, 2023 161.60 162.17 158.10 158.28 303,706 -3.10(-1.92%)
Dec 04, 2023 160.90 162.30 159.91 161.38 438,294 -0.56(-0.35%)
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.