Chord Energy Corp (CHRD) Historical Stock Data
179.98 ↓4.36 (-2.37%)
As of April 30, 2024, 10:52am EST.
Historical Data
In the past 30 trading days, CHRD is up 0.20% a day on average. There have been 19 days where Chord Energy Corp closed green and 11 days where CHRD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 184.01 | 184.34 | ↑$0.33 (0.18%) | 183.55 | 185.85 | 509.18K |
| 2024-04-26 | 184.05 | 185.58 | ↑$1.53 (0.83%) | 182.80 | 186.13 | 437.93K |
| 2024-04-25 | 183.88 | 184.58 | ↑$0.70 (0.38%) | 181.83 | 185.29 | 382.60K |
| 2024-04-24 | 182.66 | 183.59 | ↑$0.93 (0.51%) | 181.67 | 184.21 | 357.77K |
| 2024-04-23 | 182.43 | 183.12 | ↑$0.69 (0.38%) | 181.14 | 184.11 | 338.70K |
| 2024-04-22 | 180.60 | 182.10 | ↑$1.50 (0.83%) | 178.85 | 183.85 | 524.77K |
| 2024-04-19 | 178.65 | 180.00 | ↑$1.35 (0.76%) | 178.53 | 181.65 | 487.84K |
| 2024-04-18 | 181.83 | 178.65 | ↓$3.18 (-1.75%) | 178.56 | 182.45 | 679.93K |
| 2024-04-17 | 184.34 | 181.12 | ↓$3.22 (-1.75%) | 181.03 | 185.79 | 554.59K |
| 2024-04-16 | 184.61 | 184.13 | ↓$0.48 (-0.26%) | 181.47 | 185.62 | 373.99K |
| 2024-04-15 | 187.27 | 185.31 | ↓$1.96 (-1.05%) | 184.84 | 188.41 | 653.62K |
| 2024-04-12 | 187.74 | 187.12 | ↓$0.62 (-0.33%) | 186.48 | 190.23 | 1.20M |
| 2024-04-11 | 187.67 | 187.42 | ↓$0.25 (-0.13%) | 185.18 | 188.26 | 738.01K |
| 2024-04-10 | 184.44 | 186.88 | ↑$2.44 (1.32%) | 183.58 | 187.71 | 794.97K |
| 2024-04-09 | 185.33 | 184.32 | ↓$1.01 (-0.54%) | 182.97 | 185.41 | 540.83K |
| 2024-04-08 | 185.70 | 184.01 | ↓$1.69 (-0.91%) | 183.32 | 185.98 | 471.64K |
| 2024-04-05 | 181.68 | 184.66 | ↑$2.98 (1.64%) | 180.84 | 184.77 | 428.66K |
| 2024-04-04 | 183.00 | 181.40 | ↓$1.60 (-0.87%) | 180.80 | 184.14 | 653.74K |
| 2024-04-03 | 180.00 | 182.60 | ↑$2.60 (1.44%) | 179.28 | 182.70 | 663.11K |
| 2024-04-02 | 179.00 | 179.77 | ↑$0.77 (0.43%) | 178.18 | 180.50 | 700.54K |
| 2024-04-01 | 179.00 | 177.79 | ↓$1.21 (-0.68%) | 176.00 | 179.00 | 817.36K |
| 2024-03-28 | 177.04 | 178.24 | ↑$1.20 (0.68%) | 174.66 | 179.20 | 0.99M |
| 2024-03-27 | 172.88 | 175.79 | ↑$2.91 (1.68%) | 172.57 | 175.88 | 1.13M |
| 2024-03-26 | 172.33 | 173.16 | ↑$0.83 (0.48%) | 171.21 | 173.93 | 740.41K |
| 2024-03-25 | 169.98 | 172.17 | ↑$2.19 (1.29%) | 169.36 | 172.83 | 564.84K |
| 2024-03-22 | 171.25 | 169.06 | ↓$2.19 (-1.28%) | 168.74 | 171.40 | 371.14K |
| 2024-03-21 | 170.50 | 171.12 | ↑$0.62 (0.36%) | 169.61 | 171.73 | 472.27K |
| 2024-03-20 | 169.08 | 170.26 | ↑$1.18 (0.70%) | 168.13 | 171.26 | 570.70K |
| 2024-03-19 | 169.29 | 170.18 | ↑$0.89 (0.53%) | 168.72 | 171.00 | 739.36K |
| 2024-03-18 | 166.67 | 168.62 | ↑$1.95 (1.17%) | 164.95 | 169.24 | 769.15K |
Create an account or log in to view more rows.
$CHRD now is the time to slap that ask!!!
$CHRD BUY BUY BUY
$CHRD due for a spike!
$CHRD CHUG CHUG CHUG
$CHRD Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$CHRD hold
$CHRD must buyyy
$CHRD looks good
$CHRD let's gooooooo