CHRD - Chord Energy Corp
IEX Last Trade
112.04
-0.400 -0.357%
Share volume: 34,205
Last Updated: Fri 27 Dec 2024 02:30:30 PM CET
Crude Petroleum Extraction :
2.11%
PREVIOUS CLOSE
CHG
CHG%
$112.44
-0.40
-0.36%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $111.99 | $111.99 | $113.41 | $113.41 | $110.72 | $110.72 | $113.18 | $113.18 | 266,733 | $266,707.00 |
| 12/23/2024 | $110.40 | $110.40 | $111.91 | $111.91 | $109.59 | $109.59 | $111.51 | $111.51 | 773,510 | $773,510.00 |
| 12/20/2024 | $110.33 | $110.33 | $112.19 | $112.19 | $109.71 | $109.71 | $110.83 | $110.83 | 2,991,209 | $2,968,514.00 |
| 12/19/2024 | $113.49 | $113.49 | $114.29 | $114.29 | $110.23 | $110.23 | $110.41 | $110.41 | 935,582 | $935,582.00 |
| 12/18/2024 | $115.48 | $115.48 | $116.01 | $116.01 | $111.50 | $111.50 | $111.54 | $111.54 | 762,702 | $762,702.00 |
| 12/17/2024 | $115.12 | $115.12 | $115.96 | $115.96 | $113.58 | $113.58 | $115.09 | $115.09 | 826,539 | $826,539.00 |
| 12/16/2024 | $117.83 | $117.83 | $118.35 | $118.35 | $115.92 | $115.92 | $116.19 | $116.19 | 923,372 | $923,372.00 |
| 12/13/2024 | $119.52 | $119.52 | $119.61 | $119.61 | $117.10 | $117.10 | $119.28 | $119.28 | 779,540 | $779,540.00 |