Chord Energy Corporation (CHRD)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.04 | -1.7337743812 | 175.34 | 181.174 | 170.96 | 592322 | 175.52920453 | CS |
| 4 | 3.33 | 1.97076404095 | 168.97 | 181.174 | 164.02 | 749553 | 171.21222689 | CS |
| 12 | -11.05 | -6.0267248432 | 183.35 | 188.02 | 160.02 | 1162419 | 174.78465455 | CS |
| 26 | 22.23 | 14.813087226 | 150.07 | 190.23 | 148.32 | 902122 | 172.13849465 | CS |
| 52 | 22.94 | 15.3588644885 | 149.36 | 190.23 | 148.32 | 680390 | 168.24777574 | CS |
| 156 | 67.49 | 64.3927106192 | 104.81 | 190.23 | 93.35 | 588067 | 154.76756012 | CS |
| 260 | 67.49 | 64.3927106192 | 104.81 | 190.23 | 93.35 | 588067 | 154.76756012 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 172.3 | -1.55 | -0.89 | 172.83 | 173.555 | 170.96 | 831143 |
| 1721687700 | 173.85 | -1.7 | -0.97 | 175.55 | 175.55 | 172.53 | 766750 |
| 1721428500 | 175.55 | 0.21 | 0.12 | 174.99 | 177.28 | 173.27 | 629960 |
| 1721342100 | 175.34 | -1.22 | -0.69 | 175.73 | 177.95 | 175.15 | 456117 |
| 1721255700 | 176.56 | -0.42 | -0.24 | 177.77 | 181.174 | 176.05 | 590210 |
| 1721169300 | 176.98 | 0.95 | 0.54 | 175.34 | 177.58 | 174.34 | 518573 |
| 1721082900 | 176.03 | 4.04 | 2.35 | 173.1 | 177.46 | 172.385 | 767122 |
| 1720823700 | 171.99 | 0.8 | 0.47 | 172.46 | 172.46 | 169.47 | 976112 |
| 1720737300 | 171.19 | 2.42 | 1.43 | 168.97 | 171.8 | 168.22 | 510227 |
| 1720650900 | 168.77 | 0.78 | 0.46 | 167.99 | 169.11 | 167.26 | 384055 |
| 1720564500 | 167.99 | -1.75 | -1.03 | 169.02 | 170.99 | 167.75 | 723347 |
| 1720478100 | 169.74 | 0.24 | 0.14 | 169.42 | 170.74 | 167.77 | 641345 |
| 1720218900 | 169.5 | -4.12 | -2.37 | 173.83 | 173.83 | 168.5 | 939355 |
| 1720040640 | 173.62 | 2.73 | 1.60 | 171.39 | 173.9 | 171 | 536556 |
| 1719959700 | 170.89 | 1.23 | 0.72 | 171.01 | 173.19 | 170.21 | 1176073 |
| 1719873300 | 169.66 | 2.53 | 1.51 | 168.51 | 170.62 | 166.58 | 1067339 |
| 1719614100 | 167.13 | 0 | 0.00 | 167.13 | 167.13 | 167.13 | 0 |
| 1719527700 | 167.13 | 1.82 | 1.10 | 166.25 | 167.38999 | 164.02 | 980845 |
| 1719441300 | 165.31 | -3.56 | -2.11 | 168.13 | 168.62 | 165.22 | 668025 |
| 1719354900 | 168.87 | -0.03 | -0.02 | 168.97 | 169.43 | 166.11 | 1159951 |
| 1719268500 | 168.9 | 4.41 | 2.68 | 165.1 | 169.65 | 165.0546 | 1091922 |
| 1719009300 | 164.49 | -2.35 | -1.41 | 167.38999 | 168.0799 | 163.775 | 1515705 |
| 1718922900 | 166.84 | 0.09 | 0.05 | 166.87 | 169.1 | 165.72999 | 1273735 |
| 1718750100 | 166.75 | 4.06 | 2.50 | 163.36 | 167.19 | 163.15 | 1183788 |
| 1718663700 | 162.69 | 0.27 | 0.17 | 163.34 | 163.34 | 160.02 | 1002827 |
| 1718404500 | 162.41999 | -3.44 | -2.07 | 165.16999 | 165.59 | 162.12 | 800694 |
| 1718318100 | 165.86 | -5.46 | -3.19 | 169.95 | 169.95 | 165.24 | 1079412 |
| 1718231700 | 171.32 | -1.64 | -0.95 | 174.37 | 174.75 | 169.34 | 940747 |
| 1718145300 | 172.96 | -0.33 | -0.19 | 172.01 | 174.06 | 171.49 | 1207424 |
| 1718058900 | 173.29 | 4.33 | 2.56 | 169.84 | 174.38 | 168.96 | 1134030 |
| 1717799700 | 168.96 | 1 | 0.60 | 166.99 | 169.47 | 166.05 | 1617469 |
| 1717713300 | 167.96 | -2.14 | -1.26 | 170.02 | 170.783 | 167.79 | 1683920 |
| 1717626900 | 170.1 | -2.93 | -1.69 | 173.93 | 173.93 | 169.66 | 1692672 |
| 1717540500 | 173.03 | -3.73 | -2.11 | 175.58 | 175.64 | 172.02 | 5216392 |
| 1717454100 | 176.76 | -8.65 | -4.67 | 186.81 | 188.02 | 175.18 | 2550963 |
| 1717194900 | 185.41 | 5.2 | 2.89 | 180.47 | 185.89 | 179.01 | 5211894 |
| 1717108500 | 180.21 | 0.81 | 0.45 | 179.41 | 182.6 | 178.965 | 5881004 |
| 1717022100 | 179.4 | -3.67 | -2.00 | 182.37 | 184.275 | 177.205 | 1504149 |
| 1716935700 | 183.07 | 3.31 | 1.84 | 180.41 | 184.02 | 180.34 | 1281655 |
| 1716590100 | 179.76 | 3.12 | 1.77 | 178.14 | 179.97 | 177.525 | 862359 |
| 1716503700 | 176.64 | -1.04 | -0.59 | 178.97 | 181.18 | 175.282 | 738814 |
| 1716417300 | 177.68 | -2.71 | -1.50 | 180.2 | 180.32 | 175.3 | 592153 |
| 1716330900 | 180.39 | -1.46 | -0.80 | 178.81 | 181.95 | 178.7 | 776728 |
| 1716244500 | 181.85 | 1.26 | 0.70 | 181.28 | 182.74 | 180.92 | 655585 |
| 1715985300 | 180.59 | 1.62 | 0.91 | 180.13 | 181.525 | 179.225 | 792217 |
| 1715898900 | 178.97 | -3.3 | -1.81 | 182.34 | 182.65 | 178.88 | 745840 |
| 1715812500 | 182.27 | -0.1 | -0.05 | 182.37 | 182.845 | 179.26 | 596076 |
| 1715726100 | 182.37 | 1.27 | 0.70 | 181.74 | 182.64 | 179.72 | 770759 |
| 1715639700 | 181.1 | 1.61 | 0.90 | 180.72 | 181.31 | 178.86 | 621588 |
| 1715380500 | 179.49 | -2.08 | -1.15 | 181.99 | 182.31 | 179.06 | 476182 |
| 1715294100 | 181.57 | 1.35 | 0.75 | 181.06 | 182.35 | 179.89 | 517291 |
| 1715207700 | 180.22 | 1.54 | 0.86 | 180.25 | 182.955 | 178.34 | 980746 |
| 1715121300 | 178.68 | 0.35 | 0.20 | 178.74 | 180.52 | 178.1 | 723902 |
| 1715034900 | 178.33 | 2.35 | 1.34 | 177.63 | 180.46 | 177.285 | 540324 |
| 1714775700 | 175.98 | 0.69 | 0.39 | 175.29 | 176.63 | 174.26 | 669241 |
| 1714689300 | 175.29 | 1.12 | 0.64 | 175.09 | 177.3 | 174.61 | 643144 |
| 1714602900 | 174.17 | -2.81 | -1.59 | 176 | 176.74 | 171.07 | 1040796 |
| 1714516500 | 176.98 | -7.36 | -3.99 | 183.35 | 183.805 | 176.6 | 989376 |
| 1714430100 | 184.34 | -1.24 | -0.67 | 184.01 | 185.85 | 183.55 | 509184 |
| 1714170900 | 185.58 | 1 | 0.54 | 184.05 | 186.13 | 182.8 | 437915 |
| 1714084500 | 184.58 | 0.99 | 0.54 | 183.88 | 185.29 | 181.83 | 382584 |
| 1713998100 | 183.59 | 0.47 | 0.26 | 182.66 | 184.21 | 181.665 | 357637 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
