Chord Energy Corp (CHRD) Historical Stock Data
129.84 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CHRD is down -0.15% a day on average. There have been 16 days where Chord Energy Corp closed green and 14 days where CHRD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 128.08 | 129.84 | ↑$1.76 (1.37%) | 127.65 | 130.10 | 859.46K |
| 2024-11-19 | 129.23 | 127.97 | ↓$1.26 (-0.98%) | 127.67 | 130.60 | 715.08K |
| 2024-11-18 | 128.75 | 130.33 | ↑$1.58 (1.23%) | 128.44 | 131.44 | 820.10K |
| 2024-11-15 | 130.89 | 127.28 | ↓$3.61 (-2.76%) | 126.58 | 132.26 | 882.17K |
| 2024-11-14 | 129.75 | 130.89 | ↑$1.14 (0.88%) | 129.39 | 131.05 | 671.19K |
| 2024-11-13 | 128.68 | 129.05 | ↑$0.37 (0.29%) | 126.74 | 129.57 | 699.86K |
| 2024-11-12 | 131.77 | 128.60 | ↓$3.17 (-2.41%) | 128.36 | 132.90 | 791.02K |
| 2024-11-11 | 131.52 | 131.67 | ↑$0.15 (0.11%) | 130.30 | 133.04 | 0.91M |
| 2024-11-08 | 131.93 | 132.01 | ↑$0.08 (0.06%) | 130.56 | 132.54 | 812.29K |
| 2024-11-07 | 131.96 | 132.86 | ↑$0.90 (0.68%) | 131.44 | 136.38 | 1.43M |
| 2024-11-06 | 129.96 | 131.96 | ↑$2.00 (1.54%) | 129.50 | 132.68 | 1.99M |
| 2024-11-05 | 125.53 | 126.64 | ↑$1.11 (0.88%) | 124.46 | 126.75 | 579.66K |
| 2024-11-04 | 124.52 | 125.27 | ↑$0.75 (0.60%) | 124.22 | 126.26 | 0.94M |
| 2024-11-01 | 125.79 | 123.80 | ↓$1.99 (-1.58%) | 123.31 | 126.85 | 819.93K |
| 2024-10-31 | 127.18 | 125.10 | ↓$2.08 (-1.64%) | 125.05 | 127.52 | 624.51K |
| 2024-10-30 | 126.46 | 126.32 | ↓$0.14 (-0.11%) | 125.68 | 128.45 | 595.01K |
| 2024-10-29 | 126.54 | 125.97 | ↓$0.57 (-0.45%) | 124.59 | 126.97 | 688.01K |
| 2024-10-28 | 125.16 | 126.42 | ↑$1.26 (1.01%) | 124.50 | 127.02 | 706.44K |
| 2024-10-25 | 128.83 | 128.85 | ↑$0.02 (0.02%) | 127.31 | 129.41 | 724.44K |
| 2024-10-24 | 129.42 | 127.67 | ↓$1.75 (-1.35%) | 126.86 | 129.98 | 669.72K |
| 2024-10-23 | 130.00 | 128.50 | ↓$1.50 (-1.15%) | 127.65 | 130.45 | 393.30K |
| 2024-10-22 | 130.56 | 129.99 | ↓$0.57 (-0.44%) | 129.14 | 131.50 | 667.03K |
| 2024-10-21 | 130.63 | 129.94 | ↓$0.69 (-0.53%) | 128.47 | 131.99 | 774.82K |
| 2024-10-18 | 130.53 | 129.98 | ↓$0.55 (-0.42%) | 129.00 | 131.47 | 815.12K |
| 2024-10-17 | 128.41 | 130.58 | ↑$2.17 (1.69%) | 127.85 | 131.12 | 699.37K |
| 2024-10-16 | 127.54 | 128.35 | ↑$0.81 (0.64%) | 127.43 | 128.85 | 724.63K |
| 2024-10-15 | 129.02 | 126.50 | ↓$2.52 (-1.95%) | 126.38 | 129.55 | 1.14M |
| 2024-10-14 | 132.91 | 132.37 | ↓$0.54 (-0.41%) | 131.73 | 133.74 | 505K |
| 2024-10-11 | 133.48 | 133.71 | ↑$0.23 (0.17%) | 133.34 | 135.05 | 732.62K |
| 2024-10-10 | 133.40 | 134.15 | ↑$0.75 (0.56%) | 132.36 | 134.76 | 598.66K |
Create an account or log in to view more rows.
$CHRD ATH tomorrow we can do it
$CHRD MACD turned bullish
$CHRD She's gettin' ready to...
$CHRD what calls are you guys jacked to the tits on?
$CHRD Guys when can we expect that 30% drop?
$CHRD Good morning traders
$CHRD BOUGHT TODAY!
$CHRD I warned everyone this company sucks
$CHRD now is the time to slap that ask!!!
$CHRD BUY BUY BUY