Canada markets open in 2 hours 2 minutes

Chord Energy Corporation (CHRD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
166.75+4.06 (+2.50%)
At close: 04:00PM EDT
167.96 +1.21 (+0.73%)
Pre-Market: 04:20AM EDT
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 2024163.36167.19163.15166.75166.751,183,800
Jun 17, 2024163.34163.34160.02162.69162.691,003,100
Jun 14, 2024165.17165.59162.12162.42162.42800,700
Jun 13, 2024169.95169.95165.24165.86165.861,079,400
Jun 12, 2024174.37174.75169.34171.32171.32940,700
Jun 11, 2024172.01174.06171.49172.96172.961,207,500
Jun 10, 2024169.84174.38168.96173.29173.291,134,000
Jun 07, 2024166.85169.47166.05168.96168.961,617,500
Jun 06, 2024170.02170.78167.79167.96167.961,683,900
Jun 05, 2024173.93173.93169.66170.10170.101,693,600
Jun 04, 2024175.58175.64172.02173.03173.035,216,400
Jun 03, 2024186.81188.02175.18176.76176.762,550,800
May 31, 2024180.47185.89179.01185.41185.415,195,400
May 30, 2024179.41182.60178.97180.21180.215,881,000
May 29, 2024182.37184.28177.21179.40179.401,504,000
May 28, 2024180.41184.02180.41183.07183.071,294,200
May 24, 2024178.14179.97177.53179.76179.76862,400
May 23, 2024178.97181.18175.28176.64176.64738,800
May 22, 2024180.20180.32175.30177.68177.68592,200
May 21, 2024178.81181.95178.81180.39180.39776,700
May 21, 20242.94 Dividend
May 20, 2024181.28182.74180.92181.85178.91655,600
May 17, 2024180.13181.53179.23180.59177.67792,200
May 16, 2024182.34182.65178.88178.97176.08745,800
May 15, 2024182.37182.85179.26182.27179.32596,100
May 14, 2024182.02182.64179.72182.37179.42770,800
May 13, 2024180.72181.31178.86181.10178.17621,600
May 10, 2024181.99182.31179.06179.49176.59476,200
May 09, 2024181.06182.35179.89181.57178.63517,300
May 08, 2024180.25182.96178.44180.22177.31980,700
May 07, 2024178.74180.52178.10178.68175.79723,900
May 06, 2024177.63180.46177.29178.33175.45540,300
May 03, 2024175.29176.63174.26175.98173.13669,200
May 02, 2024175.82177.30174.61175.29172.46643,100
May 01, 2024176.00176.74171.07174.17171.351,040,800
Apr 30, 2024183.35183.81176.60176.98174.12989,400
Apr 29, 2024184.01185.85183.55184.34181.36509,200
Apr 26, 2024184.05186.13182.80185.58182.58437,900
Apr 25, 2024183.88185.29181.83184.58181.60382,600
Apr 24, 2024182.66184.21181.67183.59180.62357,700
Apr 23, 2024182.43184.11181.14183.12180.16338,700
Apr 22, 2024180.60183.85178.85182.10179.16524,800
Apr 19, 2024178.65181.65178.53180.00177.09460,700
Apr 18, 2024181.83182.45178.56178.65175.76679,900
Apr 17, 2024184.34185.79181.03181.12178.19554,600
Apr 16, 2024184.61185.62181.47184.13181.15374,000
Apr 15, 2024187.27188.41184.84185.31182.31653,600
Apr 12, 2024187.74190.23186.48187.12184.091,204,300
Apr 11, 2024187.67188.26185.18187.42184.39738,000
Apr 10, 2024184.44187.71183.58186.88183.86795,000
Apr 09, 2024185.33185.41182.97184.32181.34540,800
Apr 08, 2024185.70185.98183.32184.01181.04471,600
Apr 05, 2024181.68184.77180.84184.66181.67428,700
Apr 04, 2024183.00184.14180.80181.40178.47653,600
Apr 03, 2024180.00182.70179.28182.60179.65663,100
Apr 02, 2024179.00180.50178.18179.77176.86700,500
Apr 01, 2024179.00179.00176.00177.79174.92817,400
Mar 28, 2024177.04179.20174.66178.24175.36986,600
Mar 27, 2024172.88175.88172.57175.79172.951,132,900
Mar 26, 2024172.33173.93171.21173.16170.36740,400
Mar 25, 2024169.98172.83169.36172.17169.39564,800
Mar 22, 2024171.25171.40168.74169.06166.33371,100
Mar 21, 2024170.50171.73169.61171.12168.35472,300
Mar 20, 2024169.08171.26168.13170.26167.51570,700
Mar 19, 2024169.29171.00168.72170.18167.43739,300
Mar 18, 2024166.67169.24164.95168.62165.89769,100
Mar 15, 2024163.37166.70163.00165.95163.272,575,200
Mar 14, 2024164.71164.95163.00164.10161.45797,300
Mar 13, 2024163.39165.06162.79163.97161.32902,000
Mar 12, 2024161.71162.91160.36162.34159.72625,100
Mar 11, 2024160.30162.40158.32161.74159.13839,400
Mar 08, 2024163.20163.52160.56161.64159.03686,100
Mar 07, 2024163.00164.02161.79162.96160.33644,800
Mar 06, 2024164.35164.35161.29162.76160.13881,200
Mar 05, 2024160.10164.82159.72163.18160.541,215,800
Mar 04, 2024161.54162.31160.01160.23157.64828,400
Mar 04, 20243.25 Dividend
Mar 01, 2024163.88164.94162.87164.23158.381,111,200
Feb 29, 2024162.63164.05161.21162.45156.66716,600
Feb 28, 2024162.89163.57161.14161.59155.83551,300
Feb 27, 2024161.15163.20159.03163.12157.31987,400
Feb 26, 2024159.43160.54156.73159.85154.151,113,000
Feb 23, 2024161.87161.87157.11159.73154.041,347,400
Feb 22, 2024164.10172.94161.56162.86157.063,443,900
Feb 21, 2024164.63169.13164.57167.96161.97501,200
Feb 20, 2024163.17165.01162.80163.75157.91440,100
Feb 16, 2024162.57165.23162.01163.71157.88519,800
Feb 15, 2024157.20163.01157.20162.66156.86543,900
Feb 14, 2024157.21158.34154.91156.53150.95347,800
Feb 13, 2024158.36159.17155.26155.76150.21487,900
Feb 12, 2024156.78160.72156.78159.03153.36459,100
Feb 09, 2024156.17156.64154.62156.02150.46438,100
Feb 08, 2024153.54156.24153.54156.17150.60480,900
Feb 07, 2024153.05154.19152.09153.55148.08313,900
Feb 06, 2024152.05154.55151.60153.16147.70330,700
Feb 05, 2024150.37151.99148.32151.14145.75410,100
Feb 02, 2024152.52153.23150.70151.50146.10375,600
Feb 01, 2024154.15156.12152.38153.42147.95372,900
Jan 31, 2024157.50157.50153.69153.76148.28322,600
Jan 30, 2024154.68157.61154.22157.33151.72334,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...