Stockscreener 앱 받기
110.83
0.38%
0.42
Chord Energy Corp 주식 (CHRD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $112.2 | $109.7 | $2.48 | 2,252,113.0 | +0.38% |
| 2024-12-19 | $114.3 | $110.2 | $4.05 | 909,970.0 | -1.01% |
| 2024-12-18 | $116.0 | $111.5 | $4.50 | 739,316.0 | -3.08% |
| 2024-12-17 | $116.0 | $113.6 | $2.38 | 807,481.0 | -0.95% |
| 2024-12-16 | $118.3 | $115.9 | $2.43 | 938,294.0 | -2.59% |
| 2024-12-13 | $119.6 | $117.1 | $2.52 | 771,148.0 | -0.45% |
| 2024-12-12 | $120.0 | $117.2 | $2.78 | 806,142.0 | +0.30% |
| 2024-12-11 | $119.7 | $117.3 | $2.36 | 782,005.0 | +1.31% |
| 2024-12-10 | $120.2 | $117.6 | $2.66 | 694,407.0 | -1.18% |
| 2024-12-09 | $121.4 | $118.1 | $3.22 | 823,437.0 | +1.82% |
| 2024-12-06 | $121.2 | $116.0 | $5.25 | 907,716.0 | -3.71% |
| 2024-12-05 | $124.0 | $121.6 | $2.38 | 850,389.0 | -0.50% |
| 2024-12-04 | $127.5 | $121.5 | $5.95 | 958,649.0 | -4.05% |
| 2024-12-03 | $129.0 | $126.2 | $2.81 | 904,064.0 | +0.47% |
| 2024-12-02 | $128.7 | $125.8 | $2.89 | 848,733.0 | -0.50% |
| 2024-11-29 | $128.8 | $126.4 | $2.41 | 375,039.0 | +0.86% |
| 2024-11-27 | $129.8 | $126.2 | $3.53 | 705,313.0 | -1.23% |
| 2024-11-26 | $130.9 | $126.9 | $4.01 | 902,871.0 | -1.86% |
| 2024-11-25 | $134.1 | $129.3 | $4.79 | 3,954,296.0 | -2.97% |
| 2024-11-22 | $134.5 | $131.0 | $3.53 | 1,037,818.0 | +1.56% |
Chord Energy Corp 주식 (CHRD) 연도별 가격 이력
이 심층 분석에서는 Chord Energy Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CHRD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Chord Energy Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Chord Energy Corp 주식 (CHRD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $129.0 | $109.7 | $19.29 | 16,245,977.0 | -13.09% |
| 2024-11 | $136.4 | $123.3 | $13.08 | 20,771,485.0 | +1.93% |
| 2024-10 | $139.3 | $124.5 | $14.76 | 16,299,826.0 | -3.94% |
| 2024-09 | $146.0 | $127.0 | $19.06 | 18,040,276.0 | -12.26% |
| 2024-08 | $173.3 | $145.4 | $27.93 | 16,763,624.0 | -13.53% |
| 2024-07 | $181.2 | $166.6 | $14.59 | 14,784,261.0 | +2.37% |
| 2024-06 | $188.0 | $160.0 | $28.00 | 33,974,773.0 | -9.56% |
| 2024-05 | $185.9 | $171.1 | $14.82 | 25,714,957.0 | +4.76% |
| 2024-04 | $190.2 | $176.0 | $14.23 | 13,055,774.0 | -0.71% |
| 2024-03 | $179.2 | $158.3 | $20.88 | 17,348,714.0 | +9.72% |
| 2024-02 | $172.9 | $148.3 | $24.62 | 14,052,940.0 | +5.65% |
| 2024-01 | $171.0 | $149.0 | $22.06 | 9,622,766.0 | -7.50% |
Chord Energy Corp 주식 (CHRD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $172.1 | $154.0 | $18.12 | 8,379,221.0 | +2.52% |
| 2023-11 | $175.2 | $155.7 | $19.53 | 10,022,852.0 | -1.92% |
| 2023-10 | $173.0 | $151.7 | $21.32 | 9,289,630.0 | +2.01% |
| 2023-09 | $167.8 | $153.3 | $14.55 | 11,005,659.0 | +0.35% |
| 2023-08 | $163.4 | $151.1 | $12.33 | 9,921,847.0 | +2.97% |
| 2023-07 | $160.4 | $145.1 | $15.35 | 8,996,769.0 | +1.98% |
| 2023-06 | $155.8 | $142.1 | $13.73 | 10,069,266.0 | +7.52% |
| 2023-05 | $153.1 | $133.3 | $19.78 | 9,227,756.0 | +0.50% |
| 2023-04 | $145.8 | $135.9 | $9.89 | 8,320,966.0 | +5.74% |
| 2023-03 | $147.2 | $117.0 | $30.20 | 25,288,366.0 | -0.01% |
| 2023-02 | $145.6 | $127.3 | $18.29 | 9,716,873.0 | -6.08% |
| 2023-01 | $151.2 | $125.6 | $25.62 | 6,335,435.0 | +4.77% |
Chord Energy Corp 주식 (CHRD) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $155.3 | $129.5 | $25.77 | 7,825,970.0 | -10.31% |
| 2022-11 | $164.8 | $142.6 | $22.19 | 8,559,378.0 | -0.37% |
| 2022-10 | $157.6 | $140.6 | $17.01 | 8,088,585.0 | +11.93% |
| 2022-09 | $147.6 | $120.7 | $26.89 | 9,020,399.0 | -3.38% |
| 2022-08 | $149.8 | $117.6 | $32.21 | 9,255,182.0 | +0.00% |
0.58%
자본화:
|
볼륨(24시간):