CHRD Quote, Trading Chart, Chord Energy Corporation

home / stock / chrd / chrd quote

Stock Information
Company Name: Chord Energy Corporation
Stock Symbol: CHRD
Market: NASDAQ
Menu
CHRD CHRD Quote CHRD Short CHRD News CHRD Articles CHRD Message Board
Get CHRD Alerts

News, Short Squeeze, Breakout and More Instantly...
CHRD Quote
Last:$170.49
Change Percent:1.68%
Open:$168.51
Previous Close:$167.68
High:$170.5
Low:$167.78
Volume:75,015
Last Trade Date Time:07/01/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
CHRD Chart
Last Twenty Trading Days
Date:2024-07-01
Open:$168.51
Close:$167.68
High:$170.5
Low:$167.78
Volume:75,015
Date:2024-06-28
Open:$169.04
Close:$167.68
High:$169.04
Low:$165.95
Volume:9,374,973
Date:2024-06-27
Open:$166.25
Close:$167.13
High:$167.39
Low:$164.02
Volume:980,846
Date:2024-06-26
Open:$168.13
Close:$165.31
High:$168.62
Low:$165.22
Volume:668,030
Date:2024-06-25
Open:$168.97
Close:$168.87
High:$169.43
Low:$166.11
Volume:1,159,951
Date:2024-06-24
Open:$165.1
Close:$168.9
High:$169.65
Low:$165.0546
Volume:1,091,924
Date:2024-06-21
Open:$167.39
Close:$164.49
High:$168.0799
Low:$163.775
Volume:1,519,734
Date:2024-06-20
Open:$166.87
Close:$166.84
High:$169.1
Low:$165.73
Volume:1,273,736
Date:2024-06-19
Open:$163.36
Close:$166.75
High:$167.19
Low:$163.15
Volume:1,183,801
Date:2024-06-18
Open:$163.36
Close:$166.75
High:$167.19
Low:$163.15
Volume:1,183,801
Date:2024-06-17
Open:$163.34
Close:$162.69
High:$163.34
Low:$160.02
Volume:1,003,148
Date:2024-06-14
Open:$165.17
Close:$162.42
High:$165.59
Low:$162.12
Volume:800,692
Date:2024-06-13
Open:$169.95
Close:$165.86
High:$169.95
Low:$165.24
Volume:1,079,426
Date:2024-06-12
Open:$174.37
Close:$171.32
High:$174.75
Low:$169.34
Volume:940,747
Date:2024-06-11
Open:$172.01
Close:$172.96
High:$174.06
Low:$171.49
Volume:1,207,527
Date:2024-06-10
Open:$169.84
Close:$173.29
High:$174.38
Low:$168.96
Volume:1,134,036
Date:2024-06-07
Open:$166.85
Close:$168.96
High:$169.47
Low:$166.05
Volume:1,617,470
Date:2024-06-06
Open:$170.02
Close:$167.96
High:$170.783
Low:$167.79
Volume:1,683,925
Date:2024-06-05
Open:$173.93
Close:$170.1
High:$173.93
Low:$169.66
Volume:1,693,604
Date:2024-06-04
Open:$175.58
Close:$173.03
High:$175.64
Low:$172.02
Volume:5,216,393