Skip to main content

Chord Energy Corporation - Common Stock (NQ: CHRD )

126.64 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 05, 2024 125.53 126.75 124.46 126.64 579,632 +1.37(+1.09%)
Nov 04, 2024 124.52 126.26 124.22 125.27 940,072 +1.47(+1.19%)
Nov 01, 2024 125.79 126.85 123.30 123.80 1,067,830 -1.30(-1.04%)
Oct 31, 2024 127.18 127.52 125.05 125.10 691,907 -1.22(-0.97%)
Oct 30, 2024 126.46 128.45 125.68 126.32 610,815 +0.35(+0.28%)
Oct 29, 2024 126.54 126.97 124.59 125.97 720,303 -0.45(-0.36%)
Oct 28, 2024 125.16 127.02 124.50 126.42 706,638 -2.43(-1.89%)
Oct 25, 2024 128.83 129.41 127.31 128.85 854,598 +1.18(+0.92%)
Oct 24, 2024 129.42 129.98 126.86 127.67 669,920 -0.83(-0.65%)
Oct 23, 2024 130.00 130.45 127.65 128.50 393,302 -1.49(-1.15%)
Oct 22, 2024 130.56 131.50 129.14 129.99 667,074 +0.05(+0.04%)
Oct 21, 2024 130.63 132.17 128.47 129.94 836,110 -0.04(-0.03%)
Oct 18, 2024 130.53 131.47 129.00 129.98 815,115 -0.60(-0.46%)
Oct 17, 2024 128.41 131.12 127.85 130.58 741,814 +2.23(+1.74%)
Oct 16, 2024 127.54 128.85 127.43 128.35 735,106 +1.85(+1.46%)
Oct 15, 2024 129.07 129.55 126.38 126.50 1,258,517 -5.87(-4.43%)
Oct 14, 2024 132.91 133.74 131.73 132.37 516,144 -1.34(-1.00%)
Oct 11, 2024 133.48 135.05 133.34 133.71 748,086 -0.44(-0.33%)
Oct 10, 2024 133.40 134.76 132.36 134.15 610,255 +0.90(+0.68%)
Oct 09, 2024 131.52 133.52 131.01 133.25 587,270 -0.10(-0.07%)
Oct 08, 2024 135.32 135.62 132.28 133.35 693,449 -4.43(-3.22%)
Oct 07, 2024 137.08 139.26 136.45 137.78 913,909 +1.33(+0.97%)
Oct 04, 2024 136.69 137.88 135.02 136.45 570,378 +1.75(+1.30%)
Oct 03, 2024 131.36 134.87 130.16 134.70 816,600 +3.83(+2.93%)
Oct 02, 2024 133.50 133.50 130.01 130.87 685,402 +0.28(+0.21%)
Oct 01, 2024 129.16 133.00 128.25 130.59 853,389 +0.36(+0.28%)
Sep 30, 2024 130.05 131.56 128.90 130.23 906,331 -0.57(-0.44%)
Sep 27, 2024 128.86 131.17 128.43 130.80 888,565 +3.39(+2.66%)
Sep 26, 2024 130.15 131.52 126.97 127.41 1,085,692 -5.41(-4.07%)
Sep 25, 2024 134.35 134.83 131.83 132.82 924,304 -1.98(-1.47%)
Sep 24, 2024 139.07 139.28 134.73 134.80 888,478 -2.50(-1.82%)
Sep 23, 2024 137.76 140.16 136.41 137.30 599,845 +0.57(+0.42%)
Sep 20, 2024 137.18 137.47 134.88 136.73 2,391,922 +0.39(+0.29%)
Sep 19, 2024 139.14 139.25 136.21 136.34 630,643 +0.39(+0.29%)
Sep 18, 2024 136.50 138.71 135.24 135.95 498,092 -0.98(-0.72%)
Sep 17, 2024 134.53 137.15 134.47 136.93 707,989 +2.52(+1.87%)
Sep 16, 2024 134.53 135.97 133.38 134.41 745,240 +0.36(+0.27%)
Sep 13, 2024 133.63 135.13 132.36 134.05 759,631 +1.33(+1.00%)
Sep 12, 2024 133.73 134.17 130.95 132.72 636,300 -0.21(-0.16%)
Sep 11, 2024 132.80 133.43 129.75 132.93 715,064 +0.72(+0.54%)
Sep 10, 2024 132.31 132.96 130.25 132.21 1,088,513 -0.90(-0.68%)
Sep 09, 2024 134.97 134.97 132.78 133.11 903,088 -1.26(-0.94%)
Sep 06, 2024 136.83 138.40 133.96 134.37 766,076 -3.02(-2.20%)
Sep 05, 2024 140.14 140.48 136.88 137.39 897,517 -1.33(-0.96%)
Sep 04, 2024 141.34 142.86 138.00 138.72 1,317,520 -2.69(-1.90%)
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.