Chord Energy Corp (CHRD) Historical Stock Data
110.83 ↑0.42 (0.38%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CHRD is down -0.66% a day on average. There have been 13 days where Chord Energy Corp closed green and 17 days where CHRD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 110.33 | 110.83 | ↑$0.50 (0.45%) | 109.71 | 112.19 | 2.99M |
| 2024-12-19 | 113.49 | 110.41 | ↓$3.08 (-2.71%) | 110.23 | 114.29 | 0.94M |
| 2024-12-18 | 115.48 | 111.54 | ↓$3.94 (-3.41%) | 111.50 | 116.01 | 762.70K |
| 2024-12-17 | 115.12 | 115.09 | ↓$0.03 (-0.03%) | 113.58 | 115.96 | 826.54K |
| 2024-12-16 | 117.83 | 116.19 | ↓$1.64 (-1.39%) | 115.92 | 118.35 | 0.92M |
| 2024-12-13 | 119.52 | 119.28 | ↓$0.24 (-0.20%) | 117.10 | 119.61 | 779.54K |
| 2024-12-12 | 118.82 | 119.82 | ↑$1.00 (0.84%) | 117.20 | 119.98 | 807.09K |
| 2024-12-11 | 118.57 | 119.46 | ↑$0.89 (0.75%) | 117.35 | 119.71 | 836.22K |
| 2024-12-10 | 119.89 | 117.92 | ↓$1.97 (-1.64%) | 117.59 | 120.25 | 702.49K |
| 2024-12-09 | 119.02 | 119.33 | ↑$0.31 (0.26%) | 118.14 | 121.36 | 837.20K |
| 2024-12-06 | 121.21 | 117.20 | ↓$4.01 (-3.31%) | 115.96 | 121.21 | 0.92M |
| 2024-12-05 | 122.27 | 121.71 | ↓$0.56 (-0.46%) | 121.63 | 124.01 | 843.79K |
| 2024-12-04 | 127.45 | 122.32 | ↓$5.13 (-4.03%) | 121.54 | 127.49 | 0.97M |
| 2024-12-03 | 128.00 | 127.48 | ↓$0.52 (-0.41%) | 126.19 | 129.00 | 0.92M |
| 2024-12-02 | 127.72 | 126.88 | ↓$0.84 (-0.66%) | 125.76 | 128.65 | 895.46K |
| 2024-11-29 | 126.43 | 127.52 | ↑$1.09 (0.86%) | 126.43 | 128.85 | 382.80K |
| 2024-11-27 | 126.81 | 126.43 | ↓$0.38 (-0.30%) | 126.24 | 129.77 | 715.77K |
| 2024-11-26 | 130.91 | 128.01 | ↓$2.90 (-2.22%) | 126.90 | 130.91 | 0.93M |
| 2024-11-25 | 134.00 | 130.44 | ↓$3.56 (-2.66%) | 129.30 | 134.09 | 4.47M |
| 2024-11-22 | 132.29 | 134.43 | ↑$2.14 (1.62%) | 131.01 | 134.54 | 1.04M |
| 2024-11-21 | 131.00 | 132.36 | ↑$1.36 (1.04%) | 130.24 | 132.95 | 0.96M |
| 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 |
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