Chord Energy Corp (CHRD)
185.58
+1.00
(+0.54%)
USD |
NASDAQ |
Apr 26, 16:00
185.69
+0.11
(+0.06%)
After-Hours: 20:00
Chord Energy Price: 185.58 for April 26, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 26, 2024 | 184.05 | 186.13 | 182.80 | 185.58 | 437469.0 |
| Apr 25, 2024 | 183.88 | 185.29 | 181.83 | 184.58 | 382604.0 |
| Apr 24, 2024 | 182.66 | 184.21 | 181.66 | 183.59 | 357774.0 |
| Apr 23, 2024 | 182.43 | 184.11 | 181.14 | 183.12 | 338696.0 |
| Apr 22, 2024 | 180.60 | 183.85 | 178.85 | 182.10 | 524768.0 |
| Apr 19, 2024 | 178.65 | 181.65 | 178.53 | 180.00 | 487839.0 |
| Apr 18, 2024 | 181.83 | 182.45 | 178.56 | 178.65 | 679933.0 |
| Apr 17, 2024 | 184.34 | 185.79 | 181.03 | 181.12 | 554591.0 |
| Apr 16, 2024 | 184.61 | 185.62 | 181.47 | 184.13 | 373987.0 |
| Apr 15, 2024 | 187.27 | 188.40 | 184.84 | 185.31 | 653621.0 |
| Apr 12, 2024 | 187.74 | 190.23 | 186.48 | 187.12 | 1.204M |
| Apr 11, 2024 | 187.67 | 188.26 | 185.18 | 187.42 | 738015.0 |
| Apr 10, 2024 | 184.44 | 187.71 | 183.58 | 186.88 | 794968.0 |
| Apr 09, 2024 | 185.33 | 185.40 | 182.96 | 184.32 | 540825.0 |
| Apr 08, 2024 | 185.70 | 185.98 | 183.32 | 184.01 | 471635.0 |
| Apr 05, 2024 | 181.68 | 184.76 | 180.84 | 184.66 | 428657.0 |
| Apr 04, 2024 | 183.00 | 184.14 | 180.80 | 181.40 | 653792.0 |
| Apr 03, 2024 | 180.00 | 182.70 | 179.28 | 182.60 | 663108.0 |
| Apr 02, 2024 | 179.00 | 180.50 | 178.18 | 179.77 | 700540.0 |
| Apr 01, 2024 | 179.00 | 179.00 | 176.00 | 177.79 | 817360.0 |
| Mar 28, 2024 | 177.04 | 179.20 | 174.66 | 178.24 | 986618.0 |
| Mar 27, 2024 | 172.88 | 175.88 | 172.57 | 175.79 | 1.133M |
| Mar 26, 2024 | 172.33 | 173.93 | 171.21 | 173.16 | 740406.0 |
| Mar 25, 2024 | 169.98 | 172.83 | 169.36 | 172.17 | 564841.0 |
| Mar 22, 2024 | 171.25 | 171.40 | 168.74 | 169.06 | 371137.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
31.00
Minimum
Nov 20 2020
187.42
Maximum
Apr 11 2024
126.42
Average
137.26
Median
Price Benchmarks
| CNX Resources Corp | 24.00 |
| EQT Corp | 40.61 |
| PermRock Royalty Trust | 4.06 |
| HighPeak Energy Inc | 15.02 |
| Mach Natural Resources LP | 20.70 |
Price Related Metrics
| PE Ratio | 7.874 |
| PS Ratio | 2.062 |
| Price to Book Value | 1.519 |
| Price to Free Cash Flow | 8.790 |
| Earnings Yield | 12.70% |
| Market Cap | 7.713B |
| Operating PE Ratio | 6.265 |
| Normalized PE Ratio | 8.215 |