Chord Energy Corp (CHRD) Historical Stock Data
181.11 ↓3.02 (-1.64%)
As of April 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CHRD is up 0.28% a day on average. There have been 17 days where Chord Energy Corp closed green and 13 days where CHRD closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-15 | 163.37 | 165.95 | ↑$2.58 (1.58%) | 163.00 | 166.70 | 2.58M |
2024-03-14 | 164.71 | 164.10 | ↓$0.61 (-0.37%) | 163.00 | 164.95 | 797.35K |
2024-03-13 | 163.39 | 163.97 | ↑$0.58 (0.35%) | 162.80 | 165.06 | 0.90M |
2024-03-12 | 161.71 | 162.34 | ↑$0.63 (0.39%) | 160.36 | 162.91 | 625.20K |
2024-03-11 | 160.30 | 161.74 | ↑$1.44 (0.90%) | 158.32 | 162.40 | 839.38K |
2024-03-08 | 163.20 | 161.64 | ↓$1.56 (-0.96%) | 160.56 | 163.52 | 686.10K |
2024-03-07 | 163.00 | 162.96 | ↓$0.04 (-0.02%) | 161.80 | 164.02 | 644.82K |
2024-03-06 | 164.35 | 162.76 | ↓$1.59 (-0.97%) | 161.29 | 164.35 | 846.35K |
2024-03-05 | 160.10 | 163.18 | ↑$3.08 (1.92%) | 159.72 | 164.82 | 1.22M |
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