Chord Energy Corporation (CHRD) NASDAQ

101.50

-0.6094(-0.60%)

Updated at August 18 03:41PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 2025102.63102.11102.11103.73101.79903,744
August 14, 2025101.3102.81102.81102.93100788,321
August 13, 202599.86101.33101.33101.8599.5746,532
August 12, 2025100.03100.05100.05102.1999.5840,252
August 11, 2025101.4599.4199.41102.6199.281.12M
August 08, 2025100.23101.06101.06101.7299.25747,110
August 07, 2025104.599.5399.53106.7499.241.83M
August 06, 2025106.98104.84104.84108.76103.87755,883
August 05, 2025105.28106.44106.44106.87104.6752,615
August 04, 2025104.92105.37105.37105.85103.21833,121
August 01, 2025109.92105.86105.86110.16105.49656,234
July 31, 2025109.86110.33110.33112.55109.35621,632
July 30, 2025113.54111.9111.9113.65110.85605,544
July 29, 2025113114.13114.13114.42111.82603,707
July 28, 2025110.5113.02113.02113.26110.31673,500
July 25, 2025109.8108.72108.72110.04108.2474,718
July 24, 2025108.95109.6109.6111.14108.71637,301
July 23, 2025107.72109.32109.32110.15107.72598,744
July 22, 2025105.91108.05108.05108.6105.91756,300
July 21, 2025106.71105.51105.51107.41105.24499,100
July 18, 2025107.07106.4106.4108.33105510,350
July 17, 2025102.3105.97105.97106.25102538,921
July 16, 2025104102.2102.2104.4102.18497,821
July 15, 2025107.07104.09104.09107.71104.03371,600
July 14, 2025108.75106.72106.72108.77106.28418,900
July 11, 2025107.65109.19109.19109.64107.38581,300
July 10, 2025106.04108.11108.11108.23104.79565,515
July 09, 2025108.44106.92106.92109.12106.19631,200
July 08, 2025103.18108.2108.2108.95103930,765
July 07, 2025104103.13103.13105.19101.76901,470
July 03, 2025104.15104.39104.39104.86103.41512,121
July 02, 2025102.56103.96103.96104.06100.47892,800
July 01, 202597.03100.84100.84102.2596.251.63M
June 30, 202598.7596.8596.8598.8196.62669,900
June 27, 202599.1498.798.799.497.98864,835
June 26, 202597.7899.3599.3599.9997.52438,200
June 25, 202598.0997.6697.6698.6696.98615,003
June 24, 202598.6798.598.599.9297.321.18M
June 23, 2025105.2599.8199.81105.599.53884,500
June 20, 2025105.5104.08104.08105.5103.041.99M
June 18, 2025106.7104.59104.59108.12104.47939,780
June 17, 2025107106.86106.86108.31105.55815,902
June 16, 2025104.49105.71105.71106.26103.63785,655
June 13, 2025106.54106.04106.04106.56103.44925,916
June 12, 2025100.31102.39102.39102.5199.36525,000
June 11, 2025100.14101.68101.68102.6499.38801,800
June 10, 20259999.5599.55102.2698.76804,006
June 09, 202595.5197.4997.4998.2495.16747,300
June 06, 202592.8194.8994.8995.6792.81544,900
June 05, 202593.21929293.2391558,539
June 04, 202595.6792.5392.539892.51915,956
June 03, 202592.2795.7395.7396.6190.46691,227
June 02, 202592.5791.9191.9193.6491.12982,800
May 30, 202589.96909090.3989.28999,813
May 29, 202590.98919191.2389.6549,930
May 28, 202592.1990.0390.0392.2289.83525,000
May 27, 202590.2991.1591.1591.1588.74652,949
May 23, 202588.5689.6589.6590.2588.56549,066
May 22, 202590.1290.1590.1590.7288.27579,626
May 21, 202592.9990.5490.549390.49739,893
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved