Chord Energy Corp (CHRD) stock
CHRDNasdaqCrude Petroleum & Natural GasFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 15/3043% below fair value
$156.99+3.36 (+2.19%)
Close on Oct 30, 2026Market cap $8.59BP/E –Yield 3.31%
Price history
Chord Energy share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$156.99
+2.19% on the day
52-week range
$84.25 – $159.96
-1.9% from the high
Change over 52 weeks
+74.0%
From $90.23 on Oct 30, 2025
Average volume
740,230
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $133.31 | $159.96 | $133.26 | $156.99 | +17.10% | 14,995,228 |
| Sep 2026 | $149.79 | $157.06 | $132.69 | $134.07 | -8.86% | 14,752,178 |
| Aug 2026 | $136.63 | $153.00 | $128.35 | $147.11 | +4.79% | 15,837,477 |
| Jul 2026 | $114.30 | $141.84 | $111.25 | $140.38 | +22.82% | 17,047,517 |
| Jun 2026 | $135.51 | $142.22 | $113.95 | $114.30 | -13.32% | 17,921,088 |
| May 2026 | $144.41 | $151.95 | $130.25 | $131.87 | -9.43% | 15,472,912 |
| Apr 2026 | $137.65 | $146.69 | $119.92 | $145.60 | +2.41% | 18,625,735 |
| Mar 2026 | $113.38 | $148.42 | $109.78 | $142.18 | +31.20% | 31,002,246 |
| Feb 2026 | $96.39 | $108.90 | $94.82 | $108.37 | +8.11% | 16,265,775 |
| Jan 2026 | $92.58 | $103.43 | $87.35 | $100.24 | +8.13% | 16,309,566 |
| Dec 2025 | $93.98 | $101.13 | $89.15 | $92.70 | -1.24% | 12,993,653 |
| Nov 2025 | $90.80 | $94.93 | $84.25 | $93.86 | +3.46% | 15,337,945 |
| Oct 2025 | $98.39 | $100.93 | $87.62 | $90.72 | -8.70% | 15,126,095 |
| Sep 2025 | $109.61 | $111.66 | $98.15 | $99.37 | -9.57% | 20,664,622 |
| Aug 2025 | $109.92 | $110.87 | $99.24 | $109.89 | -0.40% | 16,836,981 |
| Jul 2025 | $97.03 | $114.42 | $96.25 | $110.33 | +13.92% | 14,454,495 |
| Jun 2025 | $92.57 | $108.31 | $90.46 | $96.85 | +7.61% | 16,681,401 |
| May 2025 | $89.85 | $100.47 | $88.27 | $90.00 | -0.25% | 17,133,700 |
| Apr 2025 | $112.56 | $113.82 | $79.83 | $90.23 | -19.95% | 20,511,375 |
| Mar 2025 | $115.00 | $115.37 | $99.40 | $112.72 | -1.38% | 21,875,123 |
| Feb 2025 | $112.42 | $116.24 | $107.24 | $114.30 | +1.65% | 17,478,960 |
| Jan 2025 | $118.49 | $129.32 | $111.50 | $112.45 | -3.82% | 13,577,050 |
| Dec 2024 | $127.72 | $129.00 | $109.59 | $116.92 | -8.31% | 18,420,519 |
| Nov 2024 | $125.79 | $136.38 | $123.30 | $127.52 | +1.93% | 21,671,636 |
| Oct 2024 | $129.16 | $139.26 | $124.50 | $125.10 | -3.94% | 16,696,742 |
| Sep 2024 | $145.75 | $146.02 | $126.97 | $130.23 | -12.26% | 18,326,272 |
| Aug 2024 | $171.83 | $173.28 | $145.36 | $148.43 | -13.53% | 17,154,872 |
| Jul 2024 | $168.51 | $181.17 | $166.58 | $171.66 | +2.37% | 15,034,320 |
| Jun 2024 | $186.81 | $188.02 | $160.02 | $167.68 | -9.56% | 36,181,496 |
| May 2024 | $176.00 | $185.89 | $171.07 | $185.41 | +4.76% | 26,619,350 |
| Apr 2024 | $179.00 | $190.23 | $176.00 | $176.98 | -0.71% | 13,303,569 |
| Mar 2024 | $163.88 | $179.20 | $158.32 | $178.24 | +9.72% | 17,454,172 |
| Feb 2024 | $154.15 | $172.94 | $148.32 | $162.45 | +5.65% | 14,182,423 |
| Jan 2024 | $167.74 | $171.03 | $148.97 | $153.76 | -7.50% | 9,831,133 |
| Dec 2023 | $161.30 | $172.14 | $154.02 | $166.23 | +2.52% | 8,479,280 |
| Nov 2023 | $165.69 | $175.20 | $155.67 | $162.14 | -1.92% | 10,152,541 |
| Oct 2023 | $162.89 | $172.97 | $151.65 | $165.32 | +2.01% | 9,351,475 |
| Sep 2023 | $162.92 | $167.81 | $153.26 | $162.07 | +0.35% | 11,101,174 |
| Aug 2023 | $155.46 | $163.45 | $151.12 | $161.50 | +2.97% | 10,028,093 |
| Jul 2023 | $153.70 | $160.41 | $145.06 | $156.84 | +1.98% | 9,006,249 |
| Jun 2023 | $143.80 | $155.80 | $142.07 | $153.80 | +7.52% | 10,183,612 |
| May 2023 | $141.66 | $153.12 | $133.34 | $143.04 | +0.50% | 9,275,965 |
| Apr 2023 | $141.59 | $145.77 | $135.88 | $142.33 | +5.74% | 8,320,966 |
| Mar 2023 | $133.98 | $147.25 | $117.05 | $134.60 | -0.01% | 25,288,430 |
| Feb 2023 | $142.54 | $145.62 | $127.33 | $134.62 | -6.08% | 9,716,873 |
| Jan 2023 | $135.07 | $151.19 | $125.57 | $143.33 | +4.77% | 6,335,751 |
| Dec 2022 | $154.50 | $155.30 | $129.53 | $136.81 | -10.31% | 7,825,970 |
| Nov 2022 | $154.94 | $164.80 | $142.60 | $152.53 | -0.37% | 8,559,379 |
| Oct 2022 | $140.92 | $157.64 | $140.62 | $153.09 | +11.93% | 8,088,585 |
| Sep 2022 | $140.27 | $147.61 | $120.72 | $136.77 | -3.38% | 9,020,399 |
| Aug 2022 | $125.70 | $149.80 | $117.58 | $141.55 | +10.38% | 10,206,955 |
| Jul 2022 | $105.00 | $130.78 | $93.35 | $128.24 | +5.42% | 12,172,170 |
| Jun 2022 | $160.77 | $181.34 | $120.97 | $121.65 | -23.36% | 11,877,591 |
| May 2022 | $131.41 | $165.85 | $126.99 | $158.73 | +19.65% | 6,666,103 |
| Apr 2022 | $145.54 | $154.65 | $126.94 | $132.66 | -9.32% | 6,505,527 |
| Mar 2022 | $135.71 | $158.48 | $130.88 | $146.30 | +10.41% | 9,452,581 |
| Feb 2022 | $135.44 | $147.39 | $121.32 | $132.51 | -2.16% | 5,803,186 |
| Jan 2022 | $126.91 | $144.10 | $118.91 | $135.43 | +7.49% | 4,832,659 |
| Dec 2021 | $123.31 | $134.84 | $111.08 | $125.99 | +5.08% | 5,110,496 |
| Nov 2021 | $123.69 | $133.20 | $116.91 | $119.90 | -0.58% | 6,369,873 |
| Oct 2021 | $99.93 | $121.71 | $97.91 | $120.60 | +21.30% | 4,856,860 |
| Sep 2021 | $86.02 | $103.76 | $84.63 | $99.42 | +14.82% | 7,485,526 |
| Aug 2021 | $91.49 | $93.84 | $79.31 | $86.59 | -5.58% | 3,522,075 |
| Jul 2021 | $103.72 | $107.65 | $81.59 | $91.71 | -8.79% | 5,401,377 |
| Jun 2021 | $89.50 | $104.60 | $88.77 | $100.55 | +13.47% | 9,318,944 |
| May 2021 | $78.10 | $89.46 | $71.24 | $88.61 | +14.16% | 7,029,780 |
| Apr 2021 | $59.86 | $78.39 | $58.67 | $77.62 | +30.70% | 5,040,425 |
| Mar 2021 | $58.71 | $65.58 | $55.30 | $59.39 | +4.45% | 5,780,272 |
| Feb 2021 | $37.61 | $60.01 | $37.61 | $56.86 | +51.75% | 4,451,431 |
| Jan 2021 | $37.54 | $45.87 | $34.58 | $37.47 | +1.11% | 4,057,197 |
| Dec 2020 | $34.40 | $39.95 | $33.16 | $37.06 | +8.36% | 4,057,339 |
| Nov 2020 | $0.1199 | $35.13 | $0.081 | $34.20 | +30990.91% | 150,122,267 |
| Oct 2020 | $0.236 | $0.2525 | $0.0721 | $0.11 | -60.71% | 732,539,333 |
| Sep 2020 | $0.5501 | $0.6314 | $0.19 | $0.28 | -49.59% | 583,033,151 |
| Aug 2020 | $0.6307 | $0.9144 | $0.55 | $0.5554 | -13.22% | 395,409,527 |
| Jul 2020 | $0.80 | $0.9399 | $0.63 | $0.64 | -14.67% | 364,772,638 |
| Jun 2020 | $0.4711 | $2.25 | $0.466 | $0.75 | +62.83% | 1,382,268,450 |
| May 2020 | $0.685 | $0.709 | $0.38 | $0.4606 | -34.56% | 511,790,820 |
| Apr 2020 | $0.319 | $0.958 | $0.24 | $0.7039 | +101.11% | 1,264,487,230 |
| Mar 2020 | $1.69 | $1.70 | $0.25 | $0.35 | -78.59% | 540,587,807 |
| Feb 2020 | $2.33 | $2.50 | $1.33 | $1.64 | -27.33% | 188,419,377 |
| Jan 2020 | $3.29 | $3.65 | $2.13 | $2.25 | -30.98% | 253,143,955 |
| Dec 2019 | $2.39 | $3.30 | $2.21 | $3.26 | +39.32% | 286,840,142 |
| Nov 2019 | $2.66 | $3.39 | $2.33 | $2.34 | -10.34% | 273,552,813 |
| Oct 2019 | $3.45 | $3.61 | $2.55 | $2.61 | -24.57% | 254,355,506 |
| Sep 2019 | $3.00 | $4.87 | $2.84 | $3.46 | +10.90% | 273,260,811 |
| Aug 2019 | $4.68 | $4.72 | $2.41 | $3.12 | -35.93% | 298,957,828 |
| Jul 2019 | $5.86 | $5.92 | $4.30 | $4.87 | -14.26% | 216,842,502 |
| Jun 2019 | $5.26 | $5.89 | $4.54 | $5.68 | +9.23% | 222,118,873 |
| May 2019 | $6.08 | $6.12 | $4.80 | $5.20 | -14.75% | 260,104,231 |
| Apr 2019 | $6.12 | $7.15 | $5.84 | $6.10 | +0.99% | 222,823,830 |
| Mar 2019 | $5.66 | $6.35 | $4.97 | $6.04 | +8.05% | 208,317,145 |
| Feb 2019 | $6.06 | $6.41 | $5.41 | $5.59 | -7.14% | 174,659,626 |
| Jan 2019 | $5.36 | $6.84 | $5.13 | $6.02 | +8.86% | 221,917,040 |
| Dec 2018 | $7.53 | $7.80 | $4.74 | $5.53 | -22.55% | 234,771,571 |
| Nov 2018 | $10.17 | $10.44 | $7.01 | $7.14 | -29.03% | 223,305,319 |
| Oct 2018 | $14.36 | $14.57 | $9.23 | $10.06 | -29.06% | 192,862,126 |
| Sep 2018 | $13.56 | $14.33 | $11.72 | $14.18 | +5.35% | 126,851,324 |
| Aug 2018 | $12.02 | $13.90 | $11.57 | $13.46 | +10.15% | 153,026,687 |
| Jul 2018 | $12.85 | $13.70 | $11.41 | $12.22 | -5.78% | 123,489,883 |
| Jun 2018 | $13.00 | $13.87 | $11.96 | $12.97 | -0.46% | 192,606,836 |
| May 2018 | $10.91 | $13.39 | $10.64 | $13.03 | +18.13% | 224,751,467 |
| Apr 2018 | $8.04 | $11.17 | $7.61 | $11.03 | +36.17% | 271,187,502 |
| Mar 2018 | $7.89 | $8.74 | $7.79 | $8.10 | +2.79% | 185,958,608 |
| Feb 2018 | $8.87 | $9.13 | $7.31 | $7.88 | -9.01% | 193,563,572 |
| Jan 2018 | $8.53 | $9.63 | $8.38 | $8.66 | +2.97% | 185,817,899 |
| Dec 2017 | $10.46 | $10.87 | $7.57 | $8.41 | -17.79% | 317,984,979 |
| Nov 2017 | $9.66 | $11.39 | $9.26 | $10.23 | +8.25% | 196,431,967 |
| Oct 2017 | $8.70 | $9.49 | $8.17 | $9.45 | +3.62% | 152,286,192 |
| Sep 2017 | $7.29 | $9.41 | $6.98 | $9.12 | +24.93% | 184,892,246 |
| Aug 2017 | $7.75 | $8.37 | $6.69 | $7.30 | -6.17% | 193,599,409 |
| Jul 2017 | $8.15 | $8.50 | $7.11 | $7.78 | -3.35% | 179,284,990 |
| Jun 2017 | $9.80 | $10.27 | $7.36 | $8.05 | -17.52% | 231,269,456 |
| May 2017 | $11.89 | $12.51 | $9.25 | $9.76 | -18.26% | 222,803,465 |
| Apr 2017 | $14.42 | $15.27 | $11.33 | $11.94 | -16.27% | 170,830,676 |
| Mar 2017 | $14.40 | $14.89 | $11.96 | $14.26 | +0.71% | 174,975,913 |
| Feb 2017 | $14.38 | $14.94 | $13.12 | $14.16 | +0.14% | 149,912,456 |
| Jan 2017 | $15.50 | $16.42 | $13.83 | $14.14 | -6.61% | 140,850,023 |
| Dec 2016 | $15.75 | $17.08 | $14.48 | $15.14 | +1.14% | 208,500,693 |
| Nov 2016 | $10.69 | $15.02 | $9.00 | $14.97 | +42.71% | 280,448,656 |
| Oct 2016 | $11.60 | $12.14 | $10.45 | $10.49 | -8.54% | 342,203,590 |
| Sep 2016 | $9.38 | $11.83 | $8.76 | $11.47 | +20.99% | 259,270,500 |
| Aug 2016 | $7.53 | $10.41 | $6.56 | $9.48 | +24.74% | 275,922,100 |
| Jul 2016 | $9.33 | $9.99 | $6.97 | $7.60 | -18.63% | 188,068,100 |
| Jun 2016 | $9.81 | $11.54 | $8.64 | $9.34 | -6.97% | 189,439,600 |
| May 2016 | $9.66 | $10.81 | $8.19 | $10.04 | +3.61% | 195,273,700 |
| Apr 2016 | $6.95 | $10.75 | $6.70 | $9.69 | +33.10% | 234,550,800 |
| Mar 2016 | $5.48 | $8.78 | $5.01 | $7.28 | +35.06% | 307,446,600 |
| Feb 2016 | $5.10 | $6.30 | $4.01 | $5.39 | +0.75% | 229,837,500 |
| Jan 2016 | $7.30 | $7.77 | $3.40 | $5.35 | -27.41% | 338,838,300 |
| Dec 2015 | $11.49 | $11.78 | $6.34 | $7.37 | -35.86% | 274,868,700 |
| Nov 2015 | $11.35 | $13.72 | $11.14 | $11.49 | -1.20% | 170,941,500 |
| Oct 2015 | $9.00 | $14.15 | $8.89 | $11.63 | +33.99% | 222,001,900 |
| Sep 2015 | $10.61 | $11.22 | $8.25 | $8.68 | -22.22% | 199,951,900 |
| Aug 2015 | $9.48 | $11.72 | $8.04 | $11.16 | +15.89% | 262,644,300 |
| Jul 2015 | $15.78 | $15.85 | $8.94 | $9.63 | -39.24% | 210,653,100 |
| Jun 2015 | $16.89 | $17.96 | $15.15 | $15.85 | -6.65% | 128,391,100 |
| May 2015 | $17.61 | $18.15 | $15.25 | $16.98 | -5.35% | 145,371,500 |
| Apr 2015 | $14.24 | $18.86 | $14.23 | $17.94 | +26.16% | 161,496,500 |
| Mar 2015 | $14.33 | $14.66 | $12.25 | $14.22 | -0.77% | 224,343,600 |
| Feb 2015 | $13.84 | $19.63 | $13.70 | $14.33 | +6.62% | 229,895,000 |
| Jan 2015 | $16.32 | $17.14 | $12.05 | $13.44 | -18.74% | 182,544,300 |
| Dec 2014 | $18.30 | $18.36 | $10.64 | $16.54 | -10.01% | 213,228,400 |
| Nov 2014 | $30.14 | $30.74 | $17.24 | $18.38 | -38.65% | 78,608,800 |
| Oct 2014 | $41.90 | $41.90 | $27.94 | $29.96 | -28.34% | 90,451,400 |
| Sep 2014 | $48.85 | $49.13 | $40.85 | $41.81 | -15.00% | 43,684,000 |
| Aug 2014 | $53.32 | $53.54 | $45.52 | $49.19 | -7.97% | 38,904,100 |
| Jul 2014 | $56.36 | $58.09 | $51.92 | $53.45 | -4.37% | 29,924,200 |
| Jun 2014 | $49.70 | $56.38 | $48.66 | $55.89 | +12.91% | 26,480,400 |
| May 2014 | $46.36 | $51.24 | $44.94 | $49.50 | +6.43% | 32,816,700 |
| Apr 2014 | $41.07 | $48.22 | $41.01 | $46.51 | +11.45% | 37,714,800 |
| Mar 2014 | $43.24 | $45.93 | $39.99 | $41.73 | -4.22% | 38,999,000 |
| Feb 2014 | $41.73 | $44.46 | $38.68 | $43.57 | +4.21% | 51,322,000 |
| Jan 2014 | $46.68 | $47.28 | $40.32 | $41.81 | -10.99% | 44,611,100 |
| Dec 2013 | $45.85 | $48.50 | $42.70 | $46.97 | +1.82% | 50,656,300 |
| Nov 2013 | $53.30 | $55.26 | $45.05 | $46.13 | -13.37% | 41,065,500 |
| Oct 2013 | $49.37 | $57.33 | $48.77 | $53.25 | +8.39% | 50,887,600 |
| Sep 2013 | $39.69 | $49.48 | $37.86 | $49.13 | +25.33% | 43,873,600 |
| Aug 2013 | $42.71 | $44.17 | $38.40 | $39.20 | -6.76% | 32,830,300 |
| Jul 2013 | $38.91 | $42.80 | $38.58 | $42.04 | +8.16% | 26,128,400 |
| Jun 2013 | $37.45 | $42.89 | $36.82 | $38.87 | +4.60% | 41,281,700 |
| May 2013 | $33.79 | $39.68 | $32.61 | $37.16 | +8.56% | 30,090,000 |
| Apr 2013 | $38.12 | $38.16 | $31.58 | $34.23 | -10.09% | 31,967,700 |
| Mar 2013 | $36.30 | $39.78 | $35.31 | $38.07 | +3.73% | 20,934,700 |
| Feb 2013 | $37.02 | $39.39 | $34.53 | $36.70 | +2.29% | 29,257,200 |
| Jan 2013 | $32.27 | $36.68 | $31.45 | $35.88 | +12.83% | 33,985,300 |
| Dec 2012 | $30.51 | $32.19 | $29.62 | $31.80 | +5.23% | 28,962,500 |
| Nov 2012 | $29.47 | $32.26 | $28.93 | $30.22 | +2.89% | 33,044,400 |
| Oct 2012 | $29.82 | $31.49 | $28.15 | $29.37 | -0.34% | 24,619,900 |
| Sep 2012 | $29.45 | $32.72 | $27.86 | $29.47 | +0.48% | 33,707,400 |
| Aug 2012 | $26.40 | $31.13 | $24.75 | $29.33 | +12.03% | 30,524,900 |
| Jul 2012 | $24.07 | $28.56 | $23.28 | $26.18 | +8.27% | 22,366,400 |
| Jun 2012 | $24.67 | $26.64 | $22.02 | $24.18 | -5.88% | 37,694,500 |
| May 2012 | $33.03 | $33.90 | $24.51 | $25.69 | -22.32% | 35,437,000 |
| Apr 2012 | $30.72 | $33.78 | $28.06 | $33.07 | +7.27% | 25,077,000 |
| Mar 2012 | $32.23 | $32.98 | $29.10 | $30.83 | -3.87% | 25,645,600 |
| Feb 2012 | $32.10 | $35.26 | $28.34 | $32.07 | -4.95% | 52,869,800 |
| Jan 2012 | $30.00 | $35.46 | $29.88 | $33.74 | +15.98% | 36,547,500 |
| Dec 2011 | $30.39 | $31.46 | $27.07 | $29.09 | -4.53% | 20,689,600 |
| Nov 2011 | $28.30 | $32.30 | $25.72 | $30.47 | +3.85% | 32,462,300 |
| Oct 2011 | $21.98 | $33.65 | $17.99 | $29.34 | +31.39% | 51,357,900 |
| Sep 2011 | $26.52 | $28.50 | $21.70 | $22.33 | -16.05% | 33,689,300 |
| Aug 2011 | $30.25 | $30.77 | $20.27 | $26.60 | -9.95% | 41,549,800 |
| Jul 2011 | $29.67 | $32.93 | $28.30 | $29.54 | -0.47% | 19,105,900 |
| Jun 2011 | $30.20 | $30.45 | $25.54 | $29.68 | -1.88% | 36,285,900 |
| May 2011 | $30.94 | $31.19 | $25.59 | $30.25 | -1.56% | 24,926,100 |
| Apr 2011 | $31.57 | $33.59 | $29.06 | $30.73 | -2.81% | 24,858,000 |
| Mar 2011 | $34.77 | $36.15 | $29.00 | $31.62 | -8.40% | 30,869,400 |
| Feb 2011 | $32.25 | $35.00 | $30.57 | $34.52 | +7.98% | 14,501,200 |
| Jan 2011 | $27.49 | $32.39 | $25.76 | $31.97 | +17.88% | 13,572,200 |
| Dec 2010 | $25.82 | $29.36 | $25.51 | $27.12 | +6.86% | 13,468,600 |
| Nov 2010 | $21.36 | $25.70 | $20.66 | $25.38 | +19.32% | 12,337,600 |
| Oct 2010 | $19.46 | $22.91 | $18.99 | $21.27 | +9.81% | 12,347,200 |
| Sep 2010 | $16.58 | $19.55 | $16.51 | $19.37 | +17.61% | 14,392,600 |
| Aug 2010 | $17.30 | $18.74 | $16.05 | $16.47 | -4.24% | 7,833,200 |
| Jul 2010 | $14.50 | $17.66 | $13.88 | $17.20 | +18.62% | 12,172,200 |
| Jun 2010 | $14.85 | $17.03 | $14.27 | $14.50 | +187.70% | 26,021,200 |
| Apr 2010 | $5.08 | $5.10 | $4.98 | $5.04 | -0.98% | 6,216,401 |
| Mar 2010 | $3.59 | $5.12 | $3.52 | $5.09 | +39.84% | 29,541,733 |
| Feb 2010 | $3.68 | $3.70 | $3.40 | $3.64 | -1.62% | 1,326,386 |
| Jan 2010 | $2.83 | $4.05 | $2.80 | $3.70 | +34.06% | 5,640,069 |
| Dec 2009 | $2.81 | $3.11 | $2.58 | $2.76 | +0.36% | 3,438,914 |
| Nov 2009 | $3.50 | $3.51 | $2.31 | $2.75 | -20.98% | 5,037,340 |
| Oct 2009 | $3.87 | $4.00 | $3.36 | $3.48 | -10.54% | 2,407,493 |
| Sep 2009 | $3.87 | $4.12 | $3.62 | $3.89 | -0.51% | 1,694,432 |
| Aug 2009 | $4.00 | $4.25 | $3.50 | $3.91 | -0.51% | 2,315,450 |
| Jul 2009 | $4.03 | $4.28 | $3.45 | $3.93 | +8.26% | 2,339,889 |
| Jun 2009 | $4.05 | $4.32 | $3.26 | $3.63 | -9.70% | 2,034,597 |
| May 2009 | $3.20 | $4.02 | $2.89 | $4.02 | +25.62% | 4,691,931 |
| Apr 2009 | $2.98 | $3.82 | $2.93 | $3.20 | +5.61% | 3,631,780 |
| Mar 2009 | $2.10 | $3.23 | $2.03 | $3.03 | +41.59% | 2,905,044 |
| Feb 2009 | $2.32 | $3.20 | $2.09 | $2.14 | -8.94% | 1,816,855 |
| Jan 2009 | $2.66 | $3.38 | $2.20 | $2.35 | -11.65% | 1,034,597 |
| Dec 2008 | $2.67 | $2.98 | $2.01 | $2.66 | -3.27% | 2,350,375 |
| Nov 2008 | $3.32 | $3.65 | $2.02 | $2.75 | -17.17% | 2,450,737 |
| Oct 2008 | $5.07 | $5.09 | $2.90 | $3.32 | -35.28% | 5,969,279 |
| Sep 2008 | $6.08 | $6.15 | $4.20 | $5.13 | -13.78% | 4,517,666 |
| Aug 2008 | $5.97 | $6.47 | $5.33 | $5.95 | +14.20% | 4,673,561 |
| Jul 2008 | $4.94 | $5.55 | $4.41 | $5.21 | +4.20% | 5,275,771 |
| Jun 2008 | $6.37 | $6.46 | $4.78 | $5.00 | -22.12% | 8,531,529 |
| May 2008 | $4.57 | $6.53 | $4.57 | $6.42 | +40.79% | 12,449,737 |
| Apr 2008 | $6.06 | $6.20 | $4.46 | $4.56 | -24.38% | 16,591,550 |
| Mar 2008 | $5.75 | $6.47 | $5.57 | $6.03 | +4.33% | 9,068,489 |
| Feb 2008 | $8.74 | $9.07 | $5.70 | $5.78 | -33.72% | 11,965,843 |
| Jan 2008 | $8.55 | $9.30 | $7.59 | $8.72 | +1.99% | 8,665,002 |
| Dec 2007 | $9.98 | $10.49 | $7.30 | $8.55 | -14.76% | 11,489,566 |
| Nov 2007 | $14.21 | $14.35 | $8.66 | $10.03 | -30.30% | 12,339,106 |
| Oct 2007 | $13.82 | $16.96 | $13.24 | $14.39 | +3.82% | 12,061,778 |
| Sep 2007 | $14.94 | $15.25 | $13.53 | $13.86 | -7.23% | 9,632,353 |
| Aug 2007 | $14.30 | $16.28 | $12.34 | $14.94 | +4.48% | 18,276,127 |
| Jul 2007 | $15.90 | $16.53 | $14.05 | $14.30 | -8.68% | 9,704,073 |
| Jun 2007 | $14.19 | $16.12 | $13.47 | $15.66 | +10.67% | 11,966,718 |
| May 2007 | $13.16 | $14.85 | $12.89 | $14.15 | +6.95% | 9,553,842 |
| Apr 2007 | $10.40 | $13.25 | $10.23 | $13.23 | +27.83% | 11,272,168 |
| Mar 2007 | $9.00 | $10.45 | $8.65 | $10.35 | +13.11% | 6,996,529 |
| Feb 2007 | $8.10 | $9.72 | $7.75 | $9.15 | +14.09% | 4,726,533 |
| Jan 2007 | $8.40 | $8.75 | $7.75 | $8.02 | -3.02% | 2,219,014 |
| Dec 2006 | $7.67 | $8.42 | $7.05 | $8.27 | +8.10% | 5,334,022 |
| Nov 2006 | $7.87 | $8.27 | $7.12 | $7.65 | -2.80% | 2,755,616 |
| Oct 2006 | $7.70 | $8.07 | $6.62 | $7.87 | +2.61% | 4,060,211 |
| Sep 2006 | $6.75 | $8.00 | $6.35 | $7.67 | +14.99% | 2,454,881 |
| Aug 2006 | $6.75 | $7.27 | $5.52 | $6.67 | -2.20% | 4,576,681 |
| Jul 2006 | $7.62 | $8.00 | $5.42 | $6.82 | -9.91% | 4,870,862 |
| Jun 2006 | $8.07 | $8.32 | $7.05 | $7.57 | -6.20% | 6,444,552 |
| May 2006 | $8.35 | $9.10 | $7.37 | $8.07 | -3.35% | 4,689,757 |
| Apr 2006 | $8.70 | $8.80 | $7.55 | $8.35 | -4.24% | 5,374,112 |
| Mar 2006 | $8.22 | $8.90 | $8.02 | $8.72 | +5.44% | 3,622,389 |
| Feb 2006 | $7.52 | $8.60 | $7.02 | $8.27 | +8.53% | 6,234,682 |
| Jan 2006 | $6.47 | $8.00 | $6.25 | $7.62 | – | 3,854,632 |
Seasonality
CHRD return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -1.6% | 1.6% | -0.1% | 13.1% | -1.1% | 3.6% | 1.8% | -4.1% | -2.7% | -7.1% | 3441.0% | -0.5% |
| Months up | 6 of 10 | 5 of 10 | 8 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 5 of 9 | 4 of 9 |
| 2026 | 8.1% | 8.1% | 32.6% | 2.4% | -8.6% | -13.3% | 22.8% | 5.7% | -8.9% | 17.1% | ||
| 2025 | -3.8% | 1.6% | -0.1% | -20.0% | 1.1% | 7.6% | 13.9% | 0.9% | -9.6% | -8.7% | 4.9% | -1.2% |
| 2024 | -7.5% | 5.7% | 11.9% | -0.7% | 6.5% | -9.6% | 2.4% | -12.1% | -12.3% | -3.9% | 3.1% | -8.3% |
| 2023 | 4.8% | -6.1% | 3.4% | 5.7% | 2.8% | 7.5% | 2.0% | 3.9% | 0.4% | 2.0% | -0.4% | 2.5% |
| 2022 | 7.5% | -1.7% | 12.6% | -9.3% | 22.4% | -23.4% | 20.2% | 11.4% | -3.4% | 11.9% | 2.0% | -10.3% |
| 2021 | 1.1% | 51.7% | 5.1% | 30.7% | 14.7% | 13.5% | -5.1% | -5.2% | 14.8% | 21.3% | -0.2% | 5.1% |
| 2020 | -31.0% | -27.3% | -78.6% | 101.1% | -34.6% | 62.8% | -14.7% | -13.2% | -49.6% | -60.7% | 30990.9% | 8.4% |
| 2019 | 8.9% | -7.1% | 8.1% | 1.0% | -14.8% | 9.2% | -14.3% | -35.9% | 10.9% | -24.6% | -10.3% | 39.3% |
| 2018 | 3.0% | -9.0% | 2.8% | 36.2% | 18.1% | -0.5% | -5.8% | 10.1% | 5.3% | -29.1% | -29.0% | -22.5% |
| 2017 | -6.6% | 0.1% | 0.7% | -16.3% | -18.3% | -17.5% | -3.4% | -6.2% | 24.9% | 3.6% | 8.3% | -17.8% |