NASDAQ:CHRD
Chord Energy Corporation Stock Price (Quote)
$179.49
-2.08 (-1.15%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $171.07 | $190.23 | Friday, 10th May 2024 CHRD stock ended at $179.49. This is 1.15% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.82% from a day low at $179.06 to a day high of $182.31. |
| 90 days | $154.91 | $190.23 | |
| 52 weeks | $137.78 | $190.23 |
| Date | Open | High | Low | Close | Volume |
| May 10, 2024 | $181.99 | $182.31 | $179.06 | $179.49 | 465 734 |
| May 09, 2024 | $181.00 | $182.35 | $179.89 | $181.57 | 517 225 |
| May 08, 2024 | $179.99 | $182.96 | $178.48 | $180.22 | 965 708 |
| May 07, 2024 | $178.74 | $180.52 | $178.10 | $178.68 | 641 173 |
| May 06, 2024 | $177.63 | $180.40 | $177.48 | $178.33 | 512 106 |
| May 03, 2024 | $175.29 | $176.63 | $174.28 | $175.98 | 669 051 |
| May 02, 2024 | $175.82 | $177.30 | $174.61 | $175.29 | 627 628 |
| May 01, 2024 | $176.00 | $176.74 | $171.07 | $174.17 | 1 039 986 |
| Apr 30, 2024 | $183.35 | $183.81 | $176.60 | $176.98 | 945 654 |
| Apr 29, 2024 | $184.01 | $185.84 | $183.64 | $184.34 | 509 167 |
| Apr 26, 2024 | $184.05 | $186.13 | $182.80 | $185.58 | 428 712 |
| Apr 25, 2024 | $183.88 | $185.28 | $181.83 | $184.58 | 370 904 |
| Apr 24, 2024 | $182.66 | $184.21 | $181.67 | $183.59 | 357 732 |
| Apr 23, 2024 | $182.43 | $184.11 | $181.14 | $183.12 | 329 589 |
| Apr 22, 2024 | $180.60 | $183.85 | $178.96 | $182.10 | 485 706 |
| Apr 19, 2024 | $178.65 | $181.65 | $178.63 | $180.00 | 441 586 |
| Apr 18, 2024 | $181.83 | $182.45 | $178.56 | $178.65 | 665 437 |
| Apr 17, 2024 | $184.34 | $185.75 | $181.03 | $181.12 | 506 946 |
| Apr 16, 2024 | $184.61 | $185.62 | $181.47 | $184.13 | 364 963 |
| Apr 15, 2024 | $187.27 | $188.31 | $184.84 | $185.31 | 634 331 |
| Apr 12, 2024 | $187.74 | $190.23 | $186.48 | $187.12 | 1 204 311 |
| Apr 11, 2024 | $187.67 | $188.26 | $185.18 | $187.42 | 709 679 |
| Apr 10, 2024 | $184.44 | $187.71 | $183.86 | $186.88 | 794 954 |
| Apr 09, 2024 | $185.33 | $185.41 | $182.97 | $184.32 | 540 695 |
| Apr 08, 2024 | $185.70 | $185.85 | $183.32 | $184.01 | 462 015 |
