Chord Energy Corporation (CHRD)
NASDAQ: CHRD · Real-Time Price · USD
127.41
-5.41 (-4.07%)
At close: Sep 26, 2024, 4:00 PM
127.50
+0.09 (0.07%)
After-hours: Sep 26, 2024, 5:34 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 130.15 | 131.52 | 126.97 | 127.41 | 127.41 | -4.07% | 1,076,292 |
| Sep 25, 2024 | 134.35 | 134.83 | 131.83 | 132.82 | 132.82 | -1.47% | 924,304 |
| Sep 24, 2024 | 139.07 | 139.28 | 134.73 | 134.80 | 134.80 | -1.82% | 888,513 |
| Sep 23, 2024 | 137.76 | 140.16 | 136.41 | 137.30 | 137.30 | 0.42% | 599,845 |
| Sep 20, 2024 | 137.18 | 137.47 | 134.88 | 136.73 | 136.73 | 0.29% | 2,391,922 |
| Sep 19, 2024 | 139.14 | 139.25 | 136.21 | 136.34 | 136.34 | 0.29% | 630,643 |
| Sep 18, 2024 | 136.50 | 138.71 | 135.24 | 135.95 | 135.95 | -0.72% | 498,092 |
| Sep 17, 2024 | 134.53 | 137.15 | 134.47 | 136.93 | 136.93 | 1.87% | 707,993 |
| Sep 16, 2024 | 134.53 | 135.97 | 133.38 | 134.41 | 134.41 | 0.27% | 745,278 |
| Sep 13, 2024 | 133.63 | 135.13 | 132.36 | 134.05 | 134.05 | 1.00% | 759,631 |
| Sep 12, 2024 | 133.73 | 134.17 | 130.95 | 132.72 | 132.72 | -0.16% | 636,300 |
| Sep 11, 2024 | 132.80 | 133.43 | 129.75 | 132.93 | 132.93 | 0.54% | 715,064 |
| Sep 10, 2024 | 132.31 | 132.96 | 130.25 | 132.21 | 132.21 | -0.68% | 1,088,514 |
| Sep 9, 2024 | 134.97 | 134.97 | 132.78 | 133.11 | 133.11 | -0.94% | 903,089 |
| Sep 6, 2024 | 136.83 | 138.40 | 133.96 | 134.37 | 134.37 | -2.20% | 766,075 |
| Sep 5, 2024 | 140.14 | 140.48 | 136.88 | 137.39 | 137.39 | -0.96% | 897,547 |
| Sep 4, 2024 | 141.34 | 142.86 | 138.00 | 138.72 | 138.72 | -1.90% | 1,232,246 |
| Sep 3, 2024 | 145.75 | 146.02 | 141.14 | 141.41 | 141.41 | -4.73% | 975,243 |
| Aug 30, 2024 | 147.51 | 148.52 | 145.95 | 148.43 | 148.43 | -0.44% | 947,609 |
| Aug 29, 2024 | 147.90 | 150.11 | 147.30 | 149.09 | 149.09 | 1.49% | 658,583 |
| Aug 28, 2024 | 146.30 | 147.68 | 145.36 | 146.90 | 146.90 | -0.20% | 784,311 |
| Aug 27, 2024 | 151.75 | 151.75 | 146.78 | 147.19 | 147.19 | -3.34% | 810,678 |
| Aug 26, 2024 | 152.60 | 154.75 | 151.57 | 152.27 | 152.27 | 1.51% | 486,533 |
| Aug 23, 2024 | 149.10 | 151.00 | 148.35 | 150.00 | 150.00 | 1.37% | 531,103 |
| Aug 22, 2024 | 148.82 | 149.19 | 146.73 | 147.97 | 147.97 | -0.27% | 610,586 |
| Aug 21, 2024 | 148.80 | 149.51 | 146.92 | 148.37 | 148.37 | -1.13% | 565,657 |
| Aug 20, 2024 | 153.26 | 153.73 | 149.12 | 150.07 | 147.56 | -2.17% | 644,479 |
| Aug 19, 2024 | 153.64 | 155.89 | 153.29 | 153.40 | 150.84 | 0.20% | 629,969 |
| Aug 16, 2024 | 153.04 | 154.87 | 152.73 | 153.10 | 150.54 | -0.84% | 671,233 |
| Aug 15, 2024 | 153.10 | 156.12 | 152.44 | 154.40 | 151.82 | 1.05% | 895,719 |
| Aug 14, 2024 | 152.44 | 153.50 | 151.19 | 152.79 | 150.24 | 0.52% | 434,560 |
| Aug 13, 2024 | 152.01 | 152.74 | 151.00 | 152.00 | 149.46 | -0.80% | 675,843 |
| Aug 12, 2024 | 152.18 | 154.57 | 152.06 | 153.23 | 150.67 | 1.37% | 724,324 |
| Aug 9, 2024 | 152.32 | 152.90 | 150.50 | 151.16 | 148.64 | 0.07% | 922,432 |
| Aug 8, 2024 | 148.35 | 155.51 | 147.00 | 151.06 | 148.54 | -1.58% | 1,755,678 |
| Aug 7, 2024 | 155.69 | 157.85 | 152.99 | 153.48 | 150.92 | 0.33% | 816,070 |
| Aug 6, 2024 | 151.11 | 154.58 | 150.43 | 152.98 | 150.43 | 1.35% | 661,838 |
| Aug 5, 2024 | 150.00 | 152.84 | 145.53 | 150.94 | 148.42 | -3.16% | 1,323,349 |
| Aug 2, 2024 | 164.72 | 165.59 | 155.15 | 155.87 | 153.27 | -6.43% | 864,228 |
| Aug 1, 2024 | 171.83 | 173.28 | 165.67 | 166.59 | 163.81 | -2.95% | 740,090 |
| Jul 31, 2024 | 173.06 | 173.53 | 171.08 | 171.66 | 168.79 | 1.36% | 512,790 |
| Jul 30, 2024 | 169.29 | 170.92 | 169.15 | 169.35 | 166.52 | 0.04% | 434,483 |
| Jul 29, 2024 | 173.26 | 173.56 | 168.08 | 169.29 | 166.46 | -1.93% | 623,067 |
| Jul 26, 2024 | 173.24 | 173.71 | 170.15 | 172.62 | 169.74 | -0.11% | 545,220 |
| Jul 25, 2024 | 171.04 | 174.55 | 170.17 | 172.81 | 169.92 | 1.19% | 832,250 |
| Jul 24, 2024 | 172.48 | 174.77 | 170.75 | 170.78 | 167.93 | -0.88% | 720,629 |
| Jul 23, 2024 | 172.83 | 173.56 | 170.96 | 172.30 | 169.42 | -0.89% | 681,841 |
| Jul 22, 2024 | 175.55 | 175.55 | 172.53 | 173.85 | 170.95 | -0.97% | 766,750 |
| Jul 19, 2024 | 174.99 | 177.28 | 173.27 | 175.55 | 172.62 | 0.12% | 630,435 |
| Jul 18, 2024 | 175.73 | 177.95 | 175.15 | 175.34 | 172.41 | -0.69% | 456,117 |
| Jul 17, 2024 | 177.77 | 181.17 | 176.05 | 176.56 | 173.61 | -0.24% | 590,210 |
| Jul 16, 2024 | 175.34 | 177.58 | 174.34 | 176.98 | 174.02 | 0.54% | 518,869 |
| Jul 15, 2024 | 173.10 | 177.46 | 172.39 | 176.03 | 173.09 | 2.35% | 767,135 |
| Jul 12, 2024 | 172.46 | 172.46 | 169.47 | 171.99 | 169.12 | 0.47% | 976,112 |
| Jul 11, 2024 | 168.97 | 171.80 | 168.22 | 171.19 | 168.33 | 1.43% | 510,227 |
| Jul 10, 2024 | 167.99 | 169.11 | 167.26 | 168.77 | 165.95 | 0.46% | 384,055 |
| Jul 9, 2024 | 169.02 | 170.99 | 167.75 | 167.99 | 165.18 | -1.03% | 723,347 |
| Jul 8, 2024 | 169.42 | 170.74 | 167.77 | 169.74 | 166.91 | 0.14% | 641,459 |
| Jul 5, 2024 | 173.29 | 173.60 | 168.50 | 169.50 | 166.67 | -2.37% | 939,355 |
| Jul 3, 2024 | 171.39 | 173.90 | 171.00 | 173.62 | 170.72 | 1.60% | 536,556 |
| Jul 2, 2024 | 171.01 | 173.19 | 170.21 | 170.89 | 168.04 | 0.72% | 1,176,073 |
| Jul 1, 2024 | 168.51 | 170.62 | 166.58 | 169.66 | 166.83 | 1.18% | 1,067,340 |
| Jun 28, 2024 | 169.04 | 169.04 | 165.95 | 167.68 | 164.88 | 0.33% | 9,375,525 |
| Jun 27, 2024 | 166.25 | 167.39 | 164.02 | 167.13 | 164.34 | 1.10% | 980,846 |
| Jun 26, 2024 | 168.13 | 168.62 | 165.22 | 165.31 | 162.55 | -2.11% | 668,030 |
| Jun 25, 2024 | 168.97 | 169.43 | 166.11 | 168.87 | 166.05 | -0.02% | 1,159,951 |
| Jun 24, 2024 | 165.10 | 169.65 | 165.06 | 168.90 | 166.08 | 2.68% | 1,091,924 |
| Jun 21, 2024 | 167.39 | 168.08 | 163.78 | 164.49 | 161.74 | -1.41% | 1,519,734 |
| Jun 20, 2024 | 166.87 | 169.10 | 165.73 | 166.84 | 164.05 | 0.05% | 1,273,736 |
| Jun 18, 2024 | 163.36 | 167.19 | 163.15 | 166.75 | 163.97 | 2.50% | 1,183,801 |
| Jun 17, 2024 | 163.34 | 163.34 | 160.02 | 162.69 | 159.97 | 0.17% | 1,003,148 |
| Jun 14, 2024 | 165.17 | 165.59 | 162.12 | 162.42 | 159.71 | -2.07% | 800,692 |
| Jun 13, 2024 | 169.95 | 169.95 | 165.24 | 165.86 | 163.09 | -3.19% | 1,079,426 |
| Jun 12, 2024 | 174.37 | 174.75 | 169.34 | 171.32 | 168.46 | -0.95% | 940,747 |
| Jun 11, 2024 | 172.01 | 174.06 | 171.49 | 172.96 | 170.07 | -0.19% | 1,207,527 |
| Jun 10, 2024 | 169.84 | 174.38 | 168.96 | 173.29 | 170.40 | 2.56% | 1,134,036 |
| Jun 7, 2024 | 166.85 | 169.47 | 166.05 | 168.96 | 166.14 | 0.60% | 1,617,470 |
| Jun 6, 2024 | 170.02 | 170.78 | 167.79 | 167.96 | 165.16 | -1.26% | 1,683,925 |
| Jun 5, 2024 | 173.93 | 173.93 | 169.66 | 170.10 | 167.26 | -1.69% | 1,693,604 |
| Jun 4, 2024 | 175.58 | 175.64 | 172.02 | 173.03 | 170.14 | -2.11% | 5,216,393 |
| Jun 3, 2024 | 186.81 | 188.02 | 175.18 | 176.76 | 173.81 | -4.67% | 2,550,981 |
| May 31, 2024 | 180.47 | 185.89 | 179.01 | 185.41 | 182.31 | 2.89% | 5,195,523 |
| May 30, 2024 | 179.41 | 182.60 | 178.97 | 180.21 | 177.20 | 0.45% | 5,881,004 |
| May 29, 2024 | 182.37 | 184.28 | 177.21 | 179.40 | 176.40 | -2.00% | 1,504,374 |
| May 28, 2024 | 180.41 | 184.02 | 180.41 | 183.07 | 180.01 | 1.84% | 1,294,362 |
| May 24, 2024 | 178.14 | 179.97 | 177.53 | 179.76 | 176.76 | 1.77% | 862,534 |
| May 23, 2024 | 178.97 | 181.18 | 175.28 | 176.64 | 173.69 | -0.59% | 738,826 |
| May 22, 2024 | 180.20 | 180.32 | 175.30 | 177.68 | 174.71 | -1.50% | 592,153 |
| May 21, 2024 | 178.81 | 181.95 | 178.81 | 180.39 | 177.38 | -0.80% | 776,729 |
| May 20, 2024 | 181.28 | 182.74 | 180.92 | 181.85 | 174.34 | 0.70% | 655,622 |
| May 17, 2024 | 180.13 | 181.53 | 179.23 | 180.59 | 173.13 | 0.91% | 792,220 |
| May 16, 2024 | 182.34 | 182.65 | 178.88 | 178.97 | 171.58 | -1.81% | 745,844 |
| May 15, 2024 | 182.37 | 182.85 | 179.26 | 182.27 | 174.74 | -0.05% | 596,161 |
| May 14, 2024 | 182.02 | 182.64 | 179.72 | 182.37 | 174.84 | 0.70% | 770,761 |
| May 13, 2024 | 180.72 | 181.31 | 178.86 | 181.10 | 173.62 | 0.90% | 621,588 |
| May 10, 2024 | 181.99 | 182.31 | 179.06 | 179.49 | 172.08 | -1.15% | 476,182 |
| May 9, 2024 | 181.06 | 182.35 | 179.89 | 181.57 | 174.07 | 0.75% | 517,293 |
| May 8, 2024 | 180.25 | 182.96 | 178.44 | 180.22 | 172.78 | 0.86% | 980,756 |
| May 7, 2024 | 178.74 | 180.52 | 178.10 | 178.68 | 171.30 | 0.20% | 723,911 |
| May 6, 2024 | 177.63 | 180.46 | 177.29 | 178.33 | 170.96 | 1.34% | 540,325 |