Chord Energy Corporation (CHRD)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.59 | 0.469296850143 | 125.72 | 129.32 | 123.3 | 614867 | 126.04926245 | CS |
| 4 | 16.17 | 14.6813146904 | 110.14 | 129.32 | 109.5874 | 752588 | 117.96766033 | CS |
| 12 | -2.52 | -1.95606613366 | 128.83 | 136.379 | 109.5874 | 886182 | 123.96769755 | CS |
| 26 | -53 | -29.5577491495 | 179.31 | 181.174 | 109.5874 | 821776 | 134.34281245 | CS |
| 52 | -24.93 | -16.4837344618 | 151.24 | 190.23 | 109.5874 | 893266 | 154.19090029 | CS |
| 156 | 121.27 | 2406.15079365 | 5.04 | 190.23 | 5.04 | 547821 | 149.80612526 | CS |
| 260 | 121.27 | 2406.15079365 | 5.04 | 190.23 | 5.04 | 382661 | 149.80612526 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 126.31 | 0.05 | 0.04 | 126.62 | 127.1999 | 125.48 | 577480 |
| 1737070500 | 126.26 | -1.52 | -1.19 | 127.12 | 128.31 | 125.96 | 599606 |
| 1736984100 | 127.78 | 1.08 | 0.85 | 127.84 | 129.32 | 127.33 | 638560 |
| 1736897700 | 126.7 | 0.94 | 0.75 | 124.91 | 127.99 | 124.73 | 559184 |
| 1736811300 | 125.76 | 1.98 | 1.60 | 123.3 | 126.67 | 123.3 | 657773 |
| 1736552100 | 123.78 | 1.18 | 0.96 | 125.72 | 127.1 | 123.73 | 619211 |
| 1736379300 | 122.6 | -0.19 | -0.15 | 122.275 | 122.77 | 120.81 | 668487 |
| 1736292900 | 122.79 | 0.64 | 0.52 | 123.205 | 124.25 | 122.21 | 614417 |
| 1736206500 | 122.15 | 1.2 | 0.99 | 121.54 | 124.5 | 121.54 | 915179 |
| 1735947300 | 120.95 | 2.06 | 1.73 | 119.815 | 121.3099 | 118.7642 | 538295 |
| 1735860900 | 118.89 | 1.97 | 1.68 | 118.03 | 119.99 | 117.95 | 601348 |
| 1735688100 | 116.92 | 3.04 | 2.67 | 114.27 | 117.36 | 114.175 | 688069 |
| 1735601700 | 113.88 | 1.81 | 1.62 | 112.565 | 115.34 | 111.6401 | 538586 |
| 1735342500 | 112.07 | -0.38 | -0.34 | 112.27 | 113.405 | 111.56 | 622451 |
| 1735256100 | 112.45 | -0.73 | -0.64 | 113.36 | 113.6261 | 112 | 563708 |
| 1735077840 | 113.18 | 1.67 | 1.50 | 111.99 | 113.41 | 110.72 | 266733 |
| 1734996900 | 111.51 | 0.68 | 0.61 | 110.71 | 111.91 | 109.5874 | 756533 |
| 1734737700 | 110.83 | 0.42 | 0.38 | 110.14 | 112.185 | 110.14 | 2945855 |
| 1734651300 | 110.41 | -1.13 | -1.01 | 113.99 | 114.23 | 110.23 | 923139 |
| 1734564900 | 111.54 | -3.55 | -3.08 | 115.48 | 116.005 | 111.5 | 760771 |
| 1734478500 | 115.09 | -1.1 | -0.95 | 115 | 115.96 | 113.5825 | 805488 |
| 1734392100 | 116.19 | -3.09 | -2.59 | 117.675 | 118.35 | 115.92 | 932424 |
| 1734132900 | 119.28 | -0.54 | -0.45 | 119.405 | 119.61 | 117.095 | 774180 |
| 1734046500 | 119.82 | 0.36 | 0.30 | 119.3 | 119.98 | 117.2 | 796472 |
| 1733960100 | 119.46 | 1.54 | 1.31 | 118.7 | 119.705 | 117.3459 | 829022 |
| 1733873700 | 117.92 | -1.41 | -1.18 | 119.995 | 120.07 | 117.59 | 696311 |
| 1733787300 | 119.33 | 2.13 | 1.82 | 118.1401 | 121.36 | 118.1401 | 814471 |
| 1733528100 | 117.2 | -4.51 | -3.71 | 121.21 | 121.21 | 115.9575 | 914012 |
| 1733441700 | 121.71 | -0.61 | -0.50 | 123.32 | 124.01 | 121.63 | 839946 |
| 1733355300 | 122.32 | -5.16 | -4.05 | 127.4899 | 127.34 | 121.54 | 960935 |
| 1733268900 | 127.48 | 0.6 | 0.47 | 127.98 | 129 | 126.19 | 909839 |
| 1733182500 | 126.88 | -0.64 | -0.50 | 128.53 | 128.55 | 125.76 | 882897 |
| 1732917840 | 127.52 | 1.09 | 0.86 | 126.43 | 128.845 | 126.43 | 381484 |
| 1732750500 | 126.43 | -1.58 | -1.23 | 127.07 | 129.77 | 126.24 | 709276 |
| 1732664100 | 128.01 | -2.43 | -1.86 | 130.44999 | 130.68 | 126.9 | 923087 |
| 1732577700 | 130.44 | -3.99 | -2.97 | 133.51 | 134.09 | 129.3 | 4448811 |
| 1732318500 | 134.43 | 2.07 | 1.56 | 132 | 134.54 | 131.84 | 1031296 |
| 1732232100 | 132.36 | 2.52 | 1.94 | 130.66 | 132.94999 | 130.66 | 956282 |
| 1732145700 | 129.84 | 1.87 | 1.46 | 128.47 | 130.09899 | 127.65 | 848349 |
| 1732059300 | 127.97 | -2.36 | -1.81 | 128.97999 | 130.6 | 127.665 | 694112 |
| 1731972900 | 130.33 | 3.05 | 2.40 | 128.5 | 131.44 | 128.5 | 811130 |
| 1731713700 | 127.28 | -3.61 | -2.76 | 130.88999 | 132.26 | 126.58 | 881429 |
| 1731627300 | 130.88999 | 1.84 | 1.43 | 129.72999 | 131.05 | 129.54 | 664659 |
| 1731540900 | 129.05 | 0.45 | 0.35 | 128.63999 | 129.57 | 126.74 | 692591 |
| 1731454500 | 128.6 | -3.07 | -2.33 | 131.77 | 132.9 | 128.36 | 790373 |
| 1731368100 | 131.66999 | -0.34 | -0.26 | 131.38999 | 133.0398 | 130.3 | 899118 |
| 1731108900 | 132.01 | -0.85 | -0.64 | 131.79 | 132.535 | 130.56 | 804514 |
| 1731022500 | 132.86 | 0.9 | 0.68 | 132.425 | 136.37899 | 131.63 | 1401954 |
| 1730936100 | 131.96 | 5.32 | 4.20 | 129.8125 | 132.68 | 129.4995 | 1974792 |
| 1730849700 | 126.64 | 1.37 | 1.09 | 124.47 | 126.75 | 124.46 | 573426 |
| 1730763300 | 125.27 | 1.47 | 1.19 | 124.52 | 126.2607 | 124.52 | 935641 |
| 1730500500 | 123.8 | -1.3 | -1.04 | 125.79 | 126.85 | 123.3 | 1052597 |
| 1730414100 | 125.1 | -1.22 | -0.97 | 127.18 | 127.47 | 125.05 | 689340 |
| 1730327700 | 126.32 | 0.35 | 0.28 | 126.06 | 128.44999 | 125.68 | 603255 |
| 1730241300 | 125.97 | -0.45 | -0.36 | 125.96 | 126.97 | 124.59 | 711473 |
| 1730154900 | 126.42 | -2.43 | -1.89 | 125.16 | 127.015 | 124.5 | 659400 |
| 1729895700 | 128.85 | 1.18 | 0.92 | 128.83 | 129.405 | 127.31 | 853928 |
| 1729809300 | 127.67 | -0.83 | -0.65 | 129.41999 | 129.97999 | 126.855 | 669059 |
| 1729722900 | 128.5 | -1.49 | -1.15 | 130 | 130.44999 | 127.6501 | 390867 |
| 1729636500 | 129.99 | 0.05 | 0.04 | 130.24 | 131.5 | 129.13999 | 660949 |
| 1729550100 | 129.94 | -0.04 | -0.03 | 130.63 | 132.16999 | 128.465 | 836110 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
