Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chord Energy Corporation - Common Stock (NQ: CHRD )

174.17 -2.81 (-1.59%)
Official Closing Price Updated: 4:15 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 160.64 161.68 159.65 160.98 1,133,652 +1.74(+1.10%)
Feb 29, 2024 159.41 160.80 158.02 159.24 731,055 +0.84(+0.53%)
Feb 28, 2024 159.67 160.33 157.95 158.39 562,457 -1.50(-0.94%)
Feb 27, 2024 157.96 159.97 155.88 159.89 1,016,920 +3.20(+2.05%)
Feb 26, 2024 156.28 157.36 153.63 156.69 1,135,506 +0.12(+0.08%)
Feb 23, 2024 158.67 158.67 154.00 156.57 1,374,679 -3.07(-1.92%)
Feb 22, 2024 160.85 169.52 158.36 159.64 3,513,446 -5.00(-3.04%)
Feb 21, 2024 161.37 165.78 161.31 164.64 510,392 +4.13(+2.57%)
Feb 20, 2024 159.94 161.74 159.58 160.51 449,025 +0.04(+0.02%)
Feb 16, 2024 159.35 161.96 158.80 160.47 530,433 +1.03(+0.65%)
Feb 15, 2024 154.09 159.78 154.09 159.44 585,999 +6.01(+3.92%)
Feb 14, 2024 154.10 155.21 151.84 153.43 354,848 +0.75(+0.49%)
Feb 13, 2024 155.23 155.23 152.19 152.68 497,787 -3.21(-2.06%)
Feb 12, 2024 153.68 157.54 153.68 155.88 468,401 +2.95(+1.93%)
Feb 09, 2024 153.08 153.54 151.56 152.93 446,960 -0.15(-0.10%)
Feb 08, 2024 150.50 153.15 150.50 153.08 500,354 +2.57(+1.71%)
Feb 07, 2024 150.02 151.13 149.08 150.51 320,210 +0.38(+0.25%)
Feb 06, 2024 149.04 151.49 148.60 150.13 337,413 +1.98(+1.34%)
Feb 05, 2024 147.39 148.98 145.38 148.15 418,409 -0.35(-0.24%)
Feb 02, 2024 149.50 150.20 147.72 148.50 383,406 -1.88(-1.25%)
Feb 01, 2024 151.10 153.03 149.37 150.38 380,478 -0.33(-0.22%)
Jan 31, 2024 154.38 154.38 150.65 150.72 329,125 -3.50(-2.27%)
Jan 30, 2024 151.62 154.49 151.17 154.22 341,138 +1.87(+1.23%)
Jan 29, 2024 151.54 152.41 148.76 152.34 388,553 +0.67(+0.44%)
Jan 26, 2024 151.99 152.06 149.31 151.68 403,357 +0.14(+0.09%)
Jan 25, 2024 152.00 152.01 149.57 151.54 512,891 +0.88(+0.59%)
Jan 24, 2024 150.32 150.68 148.87 150.66 462,814 +1.88(+1.26%)
Jan 23, 2024 147.10 149.56 147.10 148.78 391,401 +1.20(+0.81%)
Jan 22, 2024 148.01 148.40 146.25 147.58 569,675 +0.26(+0.18%)
Jan 19, 2024 148.38 148.38 146.02 147.32 543,078 -0.72(-0.48%)
Jan 18, 2024 149.22 149.22 146.74 148.03 517,242 -0.70(-0.47%)
Jan 17, 2024 148.25 149.19 147.45 148.73 570,809 -1.46(-0.97%)
Jan 16, 2024 153.94 154.39 148.98 150.19 637,042 -4.29(-2.78%)
Jan 12, 2024 156.32 156.82 153.55 154.48 379,314 +1.00(+0.65%)
Jan 11, 2024 154.54 154.92 152.39 153.48 428,956 +0.04(+0.03%)
Jan 10, 2024 154.56 154.56 152.02 153.44 424,746 -0.87(-0.57%)
Jan 09, 2024 157.31 157.31 153.55 154.31 463,768 -3.00(-1.91%)
Jan 08, 2024 156.88 158.05 155.73 157.31 579,515 -2.28(-1.43%)
Jan 05, 2024 160.19 162.09 158.78 159.60 824,089 -2.57(-1.58%)
Jan 04, 2024 166.44 167.24 161.87 162.17 474,697 -3.84(-2.31%)
Jan 03, 2024 164.82 167.65 164.02 166.01 417,127 +1.07(+0.65%)
Jan 02, 2024 164.42 167.62 164.09 164.94 369,752 +2.00(+1.23%)
Dec 29, 2023 163.81 164.68 162.71 162.94 422,522 -0.87(-0.53%)
Dec 28, 2023 166.40 167.78 163.61 163.81 306,187 -3.58(-2.14%)
Dec 27, 2023 168.12 168.34 165.80 167.39 451,642 -0.71(-0.42%)
Dec 26, 2023 166.06 168.73 165.57 168.10 385,678 +2.69(+1.62%)
Dec 22, 2023 165.19 166.96 163.50 165.41 478,589 +1.33(+0.81%)
Dec 21, 2023 163.25 164.14 161.41 164.08 396,232 +1.74(+1.07%)
Dec 20, 2023 164.19 166.04 162.29 162.33 485,427 -1.51(-0.92%)
Dec 19, 2023 162.72 164.24 161.91 163.84 417,415 +0.71(+0.43%)
Dec 18, 2023 163.19 164.62 161.48 163.14 438,676 +2.72(+1.69%)
Dec 15, 2023 160.79 162.11 160.07 160.42 968,754 -0.41(-0.26%)
Dec 14, 2023 157.81 162.08 157.81 160.83 488,205 +4.93(+3.16%)
Dec 13, 2023 152.74 156.17 151.72 155.90 379,971 +3.18(+2.08%)
Dec 12, 2023 153.40 153.83 151.29 152.73 322,502 -2.48(-1.60%)
Dec 11, 2023 154.91 157.16 154.44 155.21 250,702 +0.29(+0.19%)
Dec 08, 2023 153.54 155.55 152.64 154.91 287,798 +2.30(+1.51%)
Dec 07, 2023 153.31 154.39 151.60 152.61 512,538 +0.51(+0.34%)
Dec 06, 2023 154.14 156.07 150.97 152.10 609,474 -3.05(-1.97%)
Dec 05, 2023 158.40 158.96 154.97 155.15 309,837 -3.04(-1.92%)
Dec 04, 2023 157.72 159.09 156.75 158.19 447,142 -0.55(-0.35%)
Dec 01, 2023 158.11 160.92 158.11 158.75 292,313 -0.19(-0.12%)
Nov 30, 2023 159.25 161.80 157.70 158.93 479,996 +0.89(+0.56%)
Nov 29, 2023 158.86 159.42 157.00 158.04 242,695 +0.20(+0.12%)
Nov 28, 2023 159.62 160.52 157.75 157.84 366,548 -1.02(-0.64%)
Nov 27, 2023 158.44 159.15 156.84 158.86 346,642 +0.35(+0.22%)
Nov 24, 2023 158.00 159.97 158.00 158.51 186,347 +0.70(+0.44%)
Nov 22, 2023 153.73 158.41 152.94 157.81 318,736 +0.59(+0.37%)
Nov 21, 2023 157.59 157.82 156.02 157.23 311,995 -1.31(-0.83%)
Nov 20, 2023 160.22 161.25 158.37 158.54 437,272 -0.83(-0.52%)
Nov 17, 2023 156.38 159.61 156.25 159.37 514,582 +4.76(+3.08%)
Nov 16, 2023 158.35 158.78 152.58 154.61 622,511 -5.21(-3.26%)
Nov 15, 2023 159.17 161.60 159.17 159.82 364,160 -0.10(-0.06%)
Nov 14, 2023 159.47 160.16 157.29 159.92 462,340 +2.63(+1.67%)
Nov 13, 2023 157.26 158.93 156.37 157.29 421,024 +0.75(+0.48%)
Nov 10, 2023 156.36 157.64 155.09 156.54 454,037 +1.72(+1.11%)
Nov 09, 2023 155.97 157.02 154.50 154.82 784,731 -0.10(-0.06%)
Nov 08, 2023 156.75 158.90 154.79 154.92 863,254 -2.59(-1.64%)
Nov 07, 2023 160.83 160.83 156.61 157.50 858,522 -4.25(-2.63%)
Nov 06, 2023 166.79 166.79 161.52 161.75 527,799 -4.49(-2.70%)
Nov 03, 2023 168.09 169.09 165.42 166.24 575,817 -1.51(-0.90%)
Nov 02, 2023 157.31 167.78 156.41 167.75 883,736 +8.17(+5.12%)
Nov 01, 2023 159.91 161.36 158.12 159.58 416,396 +0.03(+0.02%)
Oct 31, 2023 157.98 159.70 156.10 159.55 305,757 +1.57(+1.00%)
Oct 30, 2023 158.62 159.24 155.59 157.98 384,262 -0.52(-0.33%)
Oct 27, 2023 160.25 160.25 156.53 158.50 453,137 -1.09(-0.68%)
Oct 26, 2023 160.58 161.08 158.37 159.59 380,817 -2.06(-1.27%)
Oct 25, 2023 160.82 162.86 160.45 161.65 286,656 +0.15(+0.09%)
Oct 24, 2023 163.09 163.62 161.04 161.50 284,394 -1.54(-0.95%)
Oct 23, 2023 164.07 165.88 162.21 163.04 439,303 -1.59(-0.97%)
Oct 20, 2023 165.70 166.45 163.21 164.64 550,916 -0.87(-0.52%)
Oct 19, 2023 163.87 166.93 161.81 165.50 449,109 +0.97(+0.59%)
Oct 18, 2023 164.77 166.18 163.35 164.54 264,628 +0.26(+0.16%)
Oct 17, 2023 163.05 165.66 163.05 164.28 364,795 +1.23(+0.75%)
Oct 16, 2023 164.07 164.36 161.46 163.05 416,967 +0.32(+0.20%)
Oct 13, 2023 159.58 163.42 159.31 162.74 575,307 +5.30(+3.37%)
Oct 12, 2023 159.19 159.19 156.48 157.44 378,552 -0.08(-0.05%)
Oct 11, 2023 156.46 158.76 155.56 157.51 311,034 +0.25(+0.16%)
Oct 10, 2023 157.96 158.73 156.38 157.26 366,351 +0.09(+0.05%)
Oct 09, 2023 154.29 158.35 153.84 157.18 624,674 +5.82(+3.85%)
Oct 06, 2023 150.33 153.18 148.53 151.36 478,208 +2.24(+1.50%)
Oct 05, 2023 147.09 149.44 146.36 149.12 463,321 +0.74(+0.50%)
Oct 04, 2023 150.81 150.88 146.54 148.38 874,055 -4.39(-2.87%)
Oct 03, 2023 152.11 153.30 150.95 152.77 545,496 +0.15(+0.10%)
Oct 02, 2023 157.21 157.21 151.78 152.61 491,810 -3.80(-2.43%)
Sep 29, 2023 158.99 159.59 156.16 156.41 475,414 -2.23(-1.41%)
Sep 28, 2023 159.34 160.40 157.63 158.64 536,441 -0.03(-0.02%)
Sep 27, 2023 156.16 159.82 156.15 158.67 684,439 +4.85(+3.16%)
Sep 26, 2023 153.09 155.00 152.81 153.82 408,759 -0.10(-0.06%)
Sep 25, 2023 150.26 154.01 153.00 153.91 420,526 +3.36(+2.23%)
Sep 22, 2023 149.46 151.07 149.39 150.56 515,097 +1.59(+1.07%)
Sep 21, 2023 150.05 150.62 147.91 148.96 568,602 -0.88(-0.59%)
Sep 20, 2023 149.83 152.38 149.75 149.84 442,757 -0.62(-0.41%)
Sep 19, 2023 153.46 154.13 149.84 150.46 418,645 -1.56(-1.03%)
Sep 18, 2023 153.97 154.65 150.69 152.02 535,798 -0.69(-0.45%)
Sep 15, 2023 155.19 155.36 152.33 152.71 1,048,813 -3.16(-2.02%)
Sep 14, 2023 157.21 157.99 155.81 155.86 445,623 +1.77(+1.15%)
Sep 13, 2023 155.82 156.68 153.01 154.10 560,291 -1.54(-0.99%)
Sep 12, 2023 153.88 155.90 153.88 155.64 676,887 +3.85(+2.54%)
Sep 11, 2023 156.93 157.47 151.29 151.79 782,612 -3.49(-2.25%)
Sep 08, 2023 156.04 157.80 155.14 155.28 587,836 -0.27(-0.17%)
Sep 07, 2023 157.33 158.80 155.35 155.56 523,807 -2.24(-1.42%)
Sep 06, 2023 158.58 159.98 157.39 157.79 373,386 -0.33(-0.21%)
Sep 05, 2023 160.10 161.95 158.12 158.12 589,258 -1.83(-1.15%)
Sep 01, 2023 157.24 160.06 157.18 159.96 907,673 +4.09(+2.63%)
Aug 31, 2023 154.42 156.10 152.65 155.86 609,966 +2.74(+1.79%)
Aug 30, 2023 152.61 154.23 152.61 153.12 384,909 +0.70(+0.46%)
Aug 29, 2023 152.25 153.06 150.83 152.42 221,342 +0.51(+0.34%)
Aug 28, 2023 152.88 153.98 150.99 151.91 304,902 -0.29(-0.19%)
Aug 25, 2023 151.68 152.84 150.79 152.20 384,360 +1.09(+0.72%)
Aug 24, 2023 150.82 153.66 150.82 151.11 351,050 -1.14(-0.75%)
Aug 23, 2023 150.48 152.70 148.67 152.25 311,868 +0.26(+0.17%)
Aug 22, 2023 151.61 153.71 151.19 151.98 452,288 +0.78(+0.52%)
Aug 21, 2023 152.74 154.22 150.42 151.20 260,629 -0.89(-0.58%)
Aug 18, 2023 148.34 152.75 148.21 152.09 421,341 +2.49(+1.66%)
Aug 17, 2023 151.16 152.49 149.53 149.60 356,389 +0.76(+0.51%)
Aug 16, 2023 147.89 149.71 147.06 148.84 398,846 +1.37(+0.93%)
Aug 15, 2023 148.57 149.41 145.85 147.47 524,186 -2.44(-1.63%)
Aug 14, 2023 151.05 151.05 149.05 149.91 271,659 -1.69(-1.11%)
Aug 11, 2023 149.78 151.64 149.54 151.60 467,123 +1.42(+0.94%)
Aug 10, 2023 152.34 152.79 148.45 150.18 635,878 -2.23(-1.46%)
Aug 09, 2023 155.93 156.39 152.14 152.41 737,883 -2.51(-1.62%)
Aug 08, 2023 150.79 155.48 150.19 154.92 349,300 +1.15(+0.75%)
Aug 07, 2023 153.09 154.02 150.58 153.77 388,582 +1.78(+1.17%)
Aug 04, 2023 149.75 153.14 149.21 151.99 737,298 +2.51(+1.68%)
Aug 03, 2023 150.11 151.04 144.59 149.48 978,824 +1.97(+1.34%)
Aug 02, 2023 149.74 150.22 146.85 147.51 526,251 -3.12(-2.07%)
Aug 01, 2023 148.75 150.76 147.16 150.63 360,265 +0.56(+0.38%)
Jul 31, 2023 150.43 151.00 149.43 150.07 359,916 +1.04(+0.70%)
Jul 28, 2023 148.56 150.44 147.19 149.02 327,370 +1.49(+1.01%)
Jul 27, 2023 149.99 150.72 147.12 147.53 325,999 -0.50(-0.34%)
Jul 26, 2023 146.48 148.18 145.99 148.03 294,333 +0.20(+0.14%)
Jul 25, 2023 144.44 148.20 143.66 147.83 402,112 +3.04(+2.10%)
Jul 24, 2023 142.91 145.47 142.57 144.79 488,990 +2.32(+1.63%)
Jul 21, 2023 142.98 143.82 141.03 142.46 384,552 +0.11(+0.07%)
Jul 20, 2023 142.21 143.76 141.27 142.35 468,254 +1.66(+1.18%)
Jul 19, 2023 141.46 143.47 139.25 140.70 1,013,843 -1.89(-1.32%)
Jul 18, 2023 140.64 143.95 139.94 142.59 917,028 +2.53(+1.81%)
Jul 17, 2023 140.55 141.61 138.80 140.05 625,880 -1.75(-1.23%)
Jul 14, 2023 149.00 149.14 141.77 141.80 658,920 -8.31(-5.54%)
Jul 13, 2023 150.56 152.03 148.19 150.12 666,247 -0.41(-0.27%)
Jul 12, 2023 153.46 153.48 150.34 150.53 323,547 -1.73(-1.14%)
Jul 11, 2023 150.46 152.92 149.88 152.26 442,890 +2.67(+1.78%)
Jul 10, 2023 149.52 149.73 147.99 149.59 329,349 +0.86(+0.58%)
Jul 07, 2023 144.04 150.80 143.49 148.73 368,107 +4.82(+3.35%)
Jul 06, 2023 147.97 149.38 142.47 143.91 392,355 -5.02(-3.37%)
Jul 05, 2023 148.58 150.02 146.94 148.93 439,670 +0.72(+0.48%)
Jul 03, 2023 147.06 150.30 146.46 148.21 190,634 +1.05(+0.71%)
Jun 30, 2023 147.78 148.74 146.34 147.16 530,431 +0.81(+0.56%)
Jun 29, 2023 144.93 147.43 143.82 146.34 309,834 +2.56(+1.78%)
Jun 28, 2023 143.53 145.34 142.63 143.78 516,682 +0.58(+0.41%)
Jun 27, 2023 141.24 143.67 140.07 143.20 361,275 +1.40(+0.98%)
Jun 26, 2023 141.43 144.72 141.43 141.80 376,495 +1.39(+0.99%)
Jun 23, 2023 140.66 142.81 140.28 140.41 1,861,079 -1.88(-1.32%)
Jun 22, 2023 143.41 145.37 141.79 142.30 440,710 -3.04(-2.09%)
Jun 21, 2023 143.57 145.55 141.89 145.34 414,375 +2.08(+1.45%)
Jun 20, 2023 144.43 145.14 141.13 143.26 320,628 -1.86(-1.28%)
Jun 16, 2023 146.52 146.54 143.88 145.12 1,019,128 -0.85(-0.58%)
Jun 15, 2023 143.03 146.03 143.01 145.97 526,767 +13.71(+10.37%)
May 08, 2023 132.21 133.62 130.25 132.26 432,855 +2.32(+1.78%)
May 05, 2023 129.44 132.15 128.38 129.94 432,543 +4.71(+3.76%)
May 04, 2023 126.38 129.91 124.93 125.23 521,970 -1.43(-1.13%)
May 03, 2023 124.68 128.92 124.68 126.66 628,891 -1.01(-0.79%)
May 02, 2023 130.98 131.04 126.31 127.67 471,401 -5.17(-3.89%)
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.