home / stock / chrd / chrd quote
Last: | $175.29 |
---|---|
Change Percent: | -0.95% |
Open: | $175.82 |
Close: | $175.29 |
High: | $177.3 |
Low: | $174.61 |
Volume: | 641,129 |
Last Trade Date Time: | 05/02/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$175.29 | $175.82 | $175.29 | $177.3 | $174.61 | 641,129 | 05-02-2024 |
$174.17 | $176 | $174.17 | $176.74 | $171.07 | 1,039,988 | 05-01-2024 |
$176.98 | $183.35 | $176.98 | $183.805 | $176.6 | 989,412 | 04-30-2024 |
$184.34 | $184.01 | $184.34 | $185.85 | $183.55 | 509,184 | 04-29-2024 |
$185.58 | $184.05 | $185.58 | $186.13 | $182.8 | 437,929 | 04-26-2024 |
$184.58 | $183.88 | $184.58 | $185.29 | $181.83 | 382,604 | 04-25-2024 |
$183.59 | $182.66 | $183.59 | $184.21 | $181.665 | 357,732 | 04-24-2024 |
$183.12 | $182.43 | $183.12 | $184.11 | $181.14 | 338,666 | 04-23-2024 |
$182.1 | $180.6 | $182.1 | $183.85 | $178.85 | 524,768 | 04-22-2024 |
$180 | $178.65 | $180 | $181.65 | $178.53 | 487,839 | 04-19-2024 |
$178.65 | $181.83 | $178.65 | $182.45 | $178.56 | 679,933 | 04-18-2024 |
$181.12 | $184.34 | $181.12 | $185.79 | $181.03 | 554,591 | 04-17-2024 |
$184.13 | $184.61 | $184.13 | $185.6237 | $181.47 | 373,987 | 04-16-2024 |
$185.31 | $187.27 | $185.31 | $188.405 | $184.84 | 653,621 | 04-15-2024 |
$187.12 | $187.74 | $187.12 | $190.23 | $186.475 | 1,204,331 | 04-12-2024 |
$187.42 | $187.67 | $187.42 | $188.26 | $185.175 | 738,015 | 04-11-2024 |
$186.88 | $184.44 | $186.88 | $187.71 | $183.58 | 794,968 | 04-10-2024 |
$184.32 | $185.33 | $184.32 | $185.405 | $182.965 | 540,825 | 04-09-2024 |
$184.01 | $185.7 | $184.01 | $185.98 | $183.32 | 471,635 | 04-08-2024 |
$184.66 | $181.68 | $184.66 | $184.765 | $180.835 | 428,657 | 04-05-2024 |
News, Short Squeeze, Breakout and More Instantly...
Chord Energy Corporation Company Name:
CHRD Stock Symbol:
NASDAQ Market:
NEW YORK, April 27, 2024 (GLOBE NEWSWIRE) -- Halper Sadeh LLC, an investor rights law firm, is investigating the following companies for potenti...
Chord Energy Schedules First Quarter 2024 Earnings Release and Conference Call PR Newswire HOUSTON , April 23, 2024 /PRNewswire/ -- Chord Energy Corp. (Nasdaq: CHRD) ("Chord" or the "Company") plans to announce its first quarter 2024 financial and operating resul...
A look at the top 10 most actives in the United States Marin Software Incorporated (MRIN) rose 126.3% to $0.6497 on volume of 228,672,822 shares PROSHARES TRUST (SQQQ) rose 2.7% to $10.9 on volume of 177,760,238 shares Direxion Daily Semiconductor Bear 3X Shares (SOXS) rose 4.9% to $3.43 ...