CHRD.US - Chord Energy Corp

pon, 8 gru 2025, 17:30 CET, NY 11:30, Londyn 16:30, Tokio 1:30, ^SPX -0.26%

Symbol np: ^SPX

Historical data: Chord Energy Corp (CHRD.US)

8 Dec, 17:15 97.3350 -0.3150 (-0.32%)

More On CHRD.US


	Summary

	Chart

	Chart HTML5

►	Historical data

	Operations


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of CHRD.US

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
1265	5 Dec 2025	96.45	99.8899	96.345	97.65	+0.99%	+0.9600	618,981
1264	4 Dec 2025	95.96	96.715	95.72	96.69	+0.86%	+0.8200	518,403
1263	3 Dec 2025	93	95.97	93	95.87	+3.53%	+3.2700	648,479
1262	2 Dec 2025	94.24	94.485	92.095	92.6	-2.36%	-2.2400	563,097
1261	1 Dec 2025	93.98	95.43	93.68	94.84	+1.04%	+0.9800	707,407
1260	28 Nov 2025	92.14	94.29	92.14	93.86	+1.72%	+1.5900	313,887
1259	26 Nov 2025	91.94	93.07	91.605	92.27	+0.42%	+0.3900	433,894
1258	25 Nov 2025	92	92.48	90.66	91.88	-1.49%	-1.3900	663,708
1257	24 Nov 2025	91.06	93.72	90.705	93.27	+1.85%	+1.6900	876,258
1256	21 Nov 2025	90.62	92.67	89.23	91.58	+1.06%	+0.9600	772,365
1255	20 Nov 2025	92.07	94.93	90.44	90.62	-0.85%	-0.7800	781,451
1254	19 Nov 2025	88.15	91.95	87.72	91.4	-0.76%	-0.7000	860,505
1253	18 Nov 2025	89.14	92.43	88.919	92.1	+2.14%	+1.9300	900,034
1252	17 Nov 2025	92.78	92.99	89.96	90.17	-3.16%	-2.9400	950,234
1251	14 Nov 2025	91.02	93.44	89.6751	93.11	+2.61%	+2.3700	712,701
1250	13 Nov 2025	89.65	92.29	89.65	90.74	+1.31%	+1.1700	675,284
1249	12 Nov 2025	90.29	91.34	89.13	89.57	-1.56%	-1.4200	821,713
1248	11 Nov 2025	88.5	91.17	88.5	90.99	+4.27%	+3.7300	896,599
1247	10 Nov 2025	87.96	88.32	86.28	87.26	-0.16%	-0.1400	682,428
1246	7 Nov 2025	85.5	87.555	84.4101	87.4	+2.33%	+1.9900	1,047,299
1245	6 Nov 2025	85.78	87.96	84.245	85.41	+0.49%	+0.4200	1,036,636
1244	5 Nov 2025	87.79	88.91	84.84	84.99	-4.43%	-3.9400	1,360,076
1243	4 Nov 2025	89.25	90.235	88.305	88.93	-2.19%	-1.9900	951,961
1242	3 Nov 2025	90.795	91.21	89.25	90.92	+0.22%	+0.2000	600,912
1241	31 Oct 2025	90.5	91.475	89.755	90.72	+0.54%	+0.4900	719,509
1240	30 Oct 2025	90.54	91.57	90.1	90.23	-0.82%	-0.7500	516,688
1239	29 Oct 2025	90.44	92.52	90.28	90.98	+0.60%	+0.5400	544,341
1238	28 Oct 2025	92.13	93.17	90.364	90.44	-2.98%	-2.7800	782,396
1237	27 Oct 2025	93.07	94.155	92.67	93.22	+0.80%	+0.7400	600,357
1236	24 Oct 2025	93.85	93.88	92.34	92.48	-1.07%	-1.0000	515,672
1235	23 Oct 2025	92.45	93.895	92.18	93.48	+4.83%	+4.3100	771,142
1234	22 Oct 2025	89.65	90.25	88.305	89.17	+0.02%	+0.0200	570,577
1233	21 Oct 2025	89.76	90.18	88.62	89.15	-0.61%	-0.5500	446,610
1232	20 Oct 2025	90.45	91.39	89.28	89.7	-0.04%	-0.0400	443,992
1231	17 Oct 2025	89.41	89.925	87.62	89.74	+0.68%	+0.6100	778,603
1230	16 Oct 2025	90.54	90.75	88.16	89.13	-1.10%	-0.9900	904,224
1229	15 Oct 2025	91.56	92.34	89.86	90.12	-0.80%	-0.7300	695,751
1228	14 Oct 2025	90.59	92.09	89.86	90.85	-1.92%	-1.7800	530,768
1227	13 Oct 2025	91.77	92.69	90.6068	92.63	+2.25%	+2.0400	644,324
1226	10 Oct 2025	95.23	95.94	90.41	90.59	-5.61%	-5.3800	842,921

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data CHRD.US

On the ticker field set "d:chrd.us", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.