Chord Energy (CHRD) Stock Chart & Stock Price History → Shocking $16T Elon Musk Crypto Leak (From Crypto 101 Media) (Ad) Free CHRD Stock Alerts $172.96 -0.33 (-0.19%) (As of 06/11/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Chord Energy Stock Price Performance5 Day Performance+2.78%1 Month Performance-3.82%3 Month Performance+6.73%6 Month Performance+9.02%Year-To-Date Performance+3.85%1 Year Performance+14.05% Receive CHRD Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Chord Energy and its competitors with MarketBeat's FREE daily newsletter Email Address Ad The Freeport SocietyBiden Nomination CANCELED?And I believe when they do take the oath of office, their fingers will be crossed… and America will descend into chaos.Click here now to see my urgent election warning. CHRD Stock Chart for Tuesday, June, 11, 2024 CHRD Chart by TradingView Chord Energy Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization06/10/2024$168.96$173.29+2.56%$174.38$168.961.13 million shs$7.22 billion06/07/2024$167.96$168.96+0.60%$169.44$166.221.62 million shs$7.04 billion06/06/2024$170.10$167.96-1.26%$170.78$167.791.68 million shs$7.00 billion06/05/2024$173.03$170.10-1.69%$173.93$169.661.69 million shs$7.09 billion06/04/2024$176.76$173.03-2.11%$175.64$172.025.22 million shs$7.21 billion06/03/2024$185.41$176.76-4.67%$188.02$175.182.55 million shs$7.37 billion Get the Latest News and Ratings for CHRD and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Chord Energy and its competitors with MarketBeat's FREE daily newsletter. 05/31/2024$180.21$185.41+2.89%$185.89$179.015.20 million shs$7.73 billion05/30/2024$179.40$180.21+0.45%$182.51$178.975.88 million shs$7.51 billion05/29/2024$183.07$179.40-2.00%$184.28$177.211.50 million shs$7.48 billion05/28/2024$179.76$183.07+1.84%$184.02$180.411.29 million shs$7.63 billion05/27/2024$179.76$179.76$179.97$177.53862,500 shs$7.49 billion05/24/2024$176.64$179.76+1.77%$179.97$177.53862,284 shs$7.49 billion05/23/2024$177.68$176.64-0.59%$181.10$175.28738,814 shs$7.36 billion05/22/2024$180.39$177.68-1.50%$180.32$175.33592,153 shs$7.41 billion05/21/2024$181.85$180.39-0.80%$181.95$178.81776,728 shs$7.52 billion05/20/2024$180.59$181.85+0.70%$182.70$180.94655,585 shs$7.58 billion05/17/2024$178.97$180.59+0.91%$181.53$179.23792,187 shs$7.53 billion05/16/2024$182.27$178.97-1.81%$182.65$178.88745,840 shs$7.46 billion05/15/2024$182.37$182.27-0.05%$182.85$179.26596,076 shs$7.60 billion05/14/2024$181.10$182.37+0.70%$182.64$179.81770,759 shs$7.60 billion05/13/2024$179.49$181.10+0.90%$181.28$178.86621,588 shs$7.55 billion05/10/2024$181.57$179.49-1.15%$182.31$179.06475,994 shs$7.46 billion05/09/2024$180.22$181.57+0.75%$182.35$179.89517,291 shs$7.54 billion05/08/2024$178.68$180.22+0.86%$182.96$178.48980,740 shs$7.49 billion05/07/2024$178.33$178.68+0.20%$180.52$178.10723,595 shs$7.42 billion05/06/2024$175.98$178.33+1.34%$180.40$177.48540,324 shs$7.41 billion05/03/2024$175.29$175.98+0.39%$176.63$174.26669,051 shs$7.31 billion05/02/2024$174.17$175.29+0.64%$177.30$174.61643,139 shs$7.28 billion05/01/2024$176.98$174.17-1.59%$176.74$171.071.04 million shs$7.24 billion04/30/2024$184.34$176.98-3.99%$183.81$176.60972,765 shs$7.35 billion04/29/2024$185.58$184.34-0.67%$185.84$183.64509,182 shs$7.66 billion04/26/2024$184.58$185.58+0.54%$186.13$182.80437,915 shs$7.71 billion04/25/2024$183.59$184.58+0.54%$185.28$181.83382,561 shs$7.67 billion04/24/2024$183.12$183.59+0.26%$184.21$181.67357,749 shs$7.63 billion04/23/2024$182.10$183.12+0.56%$184.11$181.14338,666 shs$7.61 billion04/22/2024$180.00$182.10+1.17%$183.85$178.96524,727 shs$7.56 billion04/19/2024$178.65$180.00+0.76%$181.65$178.63487,832 shs$7.48 billion04/18/2024$181.12$178.65-1.36%$182.45$178.56679,923 shs$7.52 billion04/17/2024$184.13$181.12-1.63%$185.75$181.03554,590 shs$7.52 billion04/16/2024$185.31$184.13-0.64%$185.62$181.47373,987 shs$7.65 billionBiden Nomination CANCELED? (Ad)And I believe when they do take the oath of office, their fingers will be crossed… and America will descend into chaos.Click here now to see my urgent election warning.04/15/2024$187.12$185.31-0.97%$188.31$184.84653,621 shs$7.70 billion04/12/2024$187.42$187.12-0.16%$190.23$186.481.20 million shs$7.77 billion04/11/2024$186.88$187.42+0.29%$188.26$185.18724,577 shs$7.79 billion04/10/2024$184.32$186.88+1.39%$187.71$183.86794,966 shs$7.76 billion04/09/2024$184.01$184.32+0.17%$185.41$182.97540,823 shs$7.66 billion04/08/2024$184.66$184.01-0.35%$185.85$183.32471,635 shs$7.64 billion04/05/2024$181.40$184.66+1.80%$184.77$180.84428,652 shs$7.67 billion04/04/2024$182.60$181.40-0.66%$184.14$180.80653,642 shs$7.54 billion04/03/2024$179.77$182.60+1.57%$182.70$179.40663,108 shs$7.59 billion04/02/2024$177.79$179.77+1.11%$180.45$178.23700,539 shs$7.47 billion04/01/2024$178.24$177.79-0.25%$179.00$176.00817,360 shs$7.39 billion03/29/2024$178.24$178.24$179.20$174.66986,618 shs$7.40 billion03/28/2024$175.79$178.24+1.39%$179.20$174.66969,621 shs$7.40 billion03/27/2024$173.16$175.79+1.52%$175.88$172.611.13 million shs$7.30 billion03/26/2024$172.17$173.16+0.58%$173.92$171.21740,406 shs$7.19 billion03/25/2024$169.06$172.17+1.84%$172.83$169.75564,839 shs$7.15 billion03/22/2024$171.12$169.06-1.20%$171.40$168.74371,069 shs$7.02 billion03/21/2024$170.26$171.12+0.51%$171.73$169.61472,264 shs$7.09 billion03/20/2024$170.18$170.26+0.05%$171.26$168.13570,664 shs$7.06 billion03/19/2024$168.62$170.18+0.93%$171.00$168.72739,337 shs$7.05 billion03/18/2024$165.95$168.62+1.61%$169.24$164.95757,237 shs$6.99 billion03/15/2024$164.10$165.95+1.13%$166.70$163.002.58 million shs$6.88 billion03/14/2024$163.97$164.10+0.08%$164.84$163.00797,326 shs$6.80 billion03/13/2024$162.34$163.97+1.00%$165.06$162.80892,430 shs$6.79 billion03/12/2024$161.74$162.34+0.37%$162.88$160.40625,103 shs$6.73 billion03/11/2024$161.64$161.74+0.06%$162.40$158.32839,361 shs$6.70 billion Related Companies: TETRA Technologies Stock Price Chart Coterra Energy Stock Price Chart EQT Stock Price Chart Marathon Oil Stock Price Chart Ovintiv Stock Price Chart Chesapeake Energy Stock Price Chart Permian Resources Stock Price Chart APA Stock Price Chart Antero Resources Stock Price Chart Range Resources Stock Price Chart Receive CHRD Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Chord Energy and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:CHRD) was last updated on 6/11/2024 by MarketBeat.com Staff From Our PartnersBiden Nomination CANCELED?And I believe when they do take the oath of office, their fingers will be crossed… and America will descend in...The Freeport Society | SponsoredNVDA to close the AI “wealth window’ June 25?On Tuesday, June 25, in front of executives from nearly every major tech company in existence, key leaders at ...Paradigm Direct | Sponsored"If I Die, I’d Trust 50% of My Daughters’ Inheritance in ONE Stock.""I'd Feel Secure Putting 50% of My Kids' Inheritance in THIS Stock" One Wall Street millionaire bought AAPL...Stansberry Research | SponsoredDON’T buy gold until you read thisIf you're an American who understands that your money is rotting away as you read this email… Then this is ...Sasco Gold LLC | SponsoredGold Set to EXPLODE!The perfect storm is brewing to drive gold's price through the roof! And our weakening dollars are causing ...Gold Safe Exchange | SponsoredShocking $16T Elon Musk Crypto LeakReports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto mark...Crypto 101 Media | SponsoredMan who Predicted Trump 2016 Win: “Prepare for Election Meltdown”Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...Paradigm Press | SponsoredTop 5 Tech Stocks to Buy for 2024The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...Daily Market Alerts | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Chord Energy Co. Please log in to your account or sign up in order to add this asset to your watchlist. Share Chord Energy With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.