U.S. markets closed

Chord Energy Corporation (CHRD)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
175.55+0.21 (+0.12%)
Al cierre: 04:00PM EDT
175.80 +0.25 (+0.14%)
Fuera de horario: 06:57PM EDT
Periodo de tiempo:
21 jul 2023 - 21 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 jul 2024174.99177.28173.27175.55175.55630,000
18 jul 2024175.73177.95175.15175.34175.34456,100
17 jul 2024177.77181.17176.05176.56176.56590,200
16 jul 2024175.34177.58174.34176.98176.98518,900
15 jul 2024173.10177.46172.39176.03176.03766,900
12 jul 2024172.46172.46169.47171.99171.99976,100
11 jul 2024168.97171.80168.22171.19171.19510,200
10 jul 2024167.99169.11167.26168.77168.77384,100
09 jul 2024169.02170.99167.75167.99167.99723,300
08 jul 2024169.42170.74167.77169.74169.74641,300
05 jul 2024173.29173.60168.50169.50169.50939,400
03 jul 2024171.39173.90171.00173.62173.62536,600
02 jul 2024171.01173.19170.21170.89170.891,176,100
01 jul 2024168.51170.62166.58169.66169.661,067,300
28 jun 2024169.04169.04165.95167.68167.689,375,500
27 jun 2024166.25167.39164.02167.13167.13980,800
26 jun 2024168.13168.62165.22165.31165.31668,000
25 jun 2024168.97169.43166.11168.87168.871,160,000
24 jun 2024165.10169.65165.05168.90168.901,091,900
21 jun 2024167.39168.08163.78164.49164.491,519,700
20 jun 2024166.87169.10165.73166.84166.841,273,700
18 jun 2024163.36167.19163.15166.75166.751,183,800
17 jun 2024163.34163.34160.02162.69162.691,003,100
14 jun 2024165.17165.59162.12162.42162.42800,700
13 jun 2024169.95169.95165.24165.86165.861,079,400
12 jun 2024174.37174.75169.34171.32171.32940,700
11 jun 2024172.01174.06171.49172.96172.961,207,500
10 jun 2024169.84174.38168.96173.29173.291,134,000
07 jun 2024166.85169.47166.05168.96168.961,617,500
06 jun 2024170.02170.78167.79167.96167.961,683,900
05 jun 2024173.93173.93169.66170.10170.101,693,600
04 jun 2024175.58175.64172.02173.03173.035,216,400
03 jun 2024186.81188.02175.18176.76176.762,550,800
31 may 2024180.47185.89179.01185.41185.415,195,400
30 may 2024179.41182.60178.97180.21180.215,881,000
29 may 2024182.37184.28177.21179.40179.401,504,000
28 may 2024180.41184.02180.41183.07183.071,294,200
24 may 2024178.14179.97177.53179.76179.76862,400
23 may 2024178.97181.18175.28176.64176.64738,800
22 may 2024180.20180.32175.30177.68177.68592,200
21 may 2024178.81181.95178.81180.39180.39776,700
21 may 20242.94 Dividendo
20 may 2024181.28182.74180.92181.85178.91655,600
17 may 2024180.13181.53179.23180.59177.67792,200
16 may 2024182.34182.65178.88178.97176.08745,800
15 may 2024182.37182.85179.26182.27179.32596,100
14 may 2024182.02182.64179.72182.37179.42770,800
13 may 2024180.72181.31178.86181.10178.17621,600
10 may 2024181.99182.31179.06179.49176.59476,200
09 may 2024181.06182.35179.89181.57178.63517,300
08 may 2024180.25182.96178.44180.22177.31980,700
07 may 2024178.74180.52178.10178.68175.79723,900
06 may 2024177.63180.46177.29178.33175.45540,300
03 may 2024175.29176.63174.26175.98173.13669,200
02 may 2024175.82177.30174.61175.29172.46643,100
01 may 2024176.00176.74171.07174.17171.351,040,800
30 abr 2024183.35183.81176.60176.98174.12989,400
29 abr 2024184.01185.85183.55184.34181.36509,200
26 abr 2024184.05186.13182.80185.58182.58437,900
25 abr 2024183.88185.29181.83184.58181.60382,600
24 abr 2024182.66184.21181.67183.59180.62357,700
23 abr 2024182.43184.11181.14183.12180.16338,700
22 abr 2024180.60183.85178.85182.10179.16524,800
19 abr 2024178.65181.65178.53180.00177.09460,700
18 abr 2024181.83182.45178.56178.65175.76679,900
17 abr 2024184.34185.79181.03181.12178.19554,600
16 abr 2024184.61185.62181.47184.13181.15374,000
15 abr 2024187.27188.41184.84185.31182.31653,600
12 abr 2024187.74190.23186.48187.12184.091,204,300
11 abr 2024187.67188.26185.18187.42184.39738,000
10 abr 2024184.44187.71183.58186.88183.86795,000
09 abr 2024185.33185.41182.97184.32181.34540,800
08 abr 2024185.70185.98183.32184.01181.04471,600
05 abr 2024181.68184.77180.84184.66181.67428,700
04 abr 2024183.00184.14180.80181.40178.47653,600
03 abr 2024180.00182.70179.28182.60179.65663,100
02 abr 2024179.00180.50178.18179.77176.86700,500
01 abr 2024179.00179.00176.00177.79174.92817,400
28 mar 2024177.04179.20174.66178.24175.36986,600
27 mar 2024172.88175.88172.57175.79172.951,132,900
26 mar 2024172.33173.93171.21173.16170.36740,400
25 mar 2024169.98172.83169.36172.17169.39564,800
22 mar 2024171.25171.40168.74169.06166.33371,100
21 mar 2024170.50171.73169.61171.12168.35472,300
20 mar 2024169.08171.26168.13170.26167.51570,700
19 mar 2024169.29171.00168.72170.18167.43739,300
18 mar 2024166.67169.24164.95168.62165.89769,100
15 mar 2024163.37166.70163.00165.95163.272,575,200
14 mar 2024164.71164.95163.00164.10161.45797,300
13 mar 2024163.39165.06162.79163.97161.32902,000
12 mar 2024161.71162.91160.36162.34159.72625,100
11 mar 2024160.30162.40158.32161.74159.13839,400
08 mar 2024163.20163.52160.56161.64159.03686,100
07 mar 2024163.00164.02161.79162.96160.33644,800
06 mar 2024164.35164.35161.29162.76160.13881,200
05 mar 2024160.10164.82159.72163.18160.541,215,800
04 mar 2024161.54162.31160.01160.23157.64828,400
04 mar 20243.25 Dividendo
01 mar 2024163.88164.94162.87164.23158.381,111,200
29 feb 2024162.63164.05161.21162.45156.66716,600
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...