Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022				27.49	0	+0.07(+0.26%)
Sep 29, 2022	27.42	27.49	27.31	27.42	43,807,000	-0.03(-0.11%)
Sep 28, 2022	27.37	27.59	27.35	27.45	16,563,761	+0.09(+0.33%)
Sep 27, 2022	27.30	27.43	27.30	27.36	19,708,990	+0.09(+0.33%)
Sep 26, 2022	27.30	27.33	27.24	27.27	10,597,650	-0.05(-0.18%)
Sep 23, 2022	27.25	27.34	27.23	27.32	8,903,814	+0.06(+0.22%)
Sep 22, 2022	27.23	27.34	27.21	27.26	18,926,460	+0.06(+0.22%)
Sep 21, 2022	27.22	27.25	27.11	27.20	11,634,741	+0.09(+0.33%)
Sep 20, 2022	27.26	27.27	27.00	27.11	53,099,928	+1.64(+6.44%)
Sep 19, 2022	25.46	25.57	25.43	25.47	4,712,425	-0.02(-0.08%)
Sep 16, 2022	25.54	25.62	25.41	25.49	4,303,103	-0.07(-0.27%)
Sep 15, 2022	25.50	25.67	25.50	25.56	3,080,383	+0.06(+0.24%)
Sep 14, 2022	25.40	25.60	25.18	25.50	4,329,744	+0.19(+0.75%)
Sep 13, 2022	25.46	25.49	25.27	25.31	2,431,192	-0.15(-0.59%)
Sep 12, 2022	25.61	25.71	25.43	25.46	2,231,318	-0.09(-0.35%)
Sep 09, 2022	25.40	25.69	25.40	25.55	4,981,651	+0.18(+0.71%)
Sep 08, 2022	24.73	25.51	24.70	25.37	4,152,046	+0.58(+2.34%)
Sep 07, 2022	24.80	24.91	24.73	24.79	2,436,800	-0.07(-0.28%)
Sep 06, 2022	24.80	24.98	24.80	24.86	2,309,753	+0.08(+0.32%)
Sep 02, 2022	24.71	24.89	24.71	24.78	933,938	+0.03(+0.12%)
Sep 01, 2022	24.57	24.78	24.57	24.75	995,336	+0.18(+0.73%)
Aug 31, 2022	24.60	24.65	24.54	24.57	1,008,666	+0.00(+0.00%)
Aug 30, 2022	24.75	24.85	24.53	24.57	2,415,419	-0.15(-0.61%)
Aug 29, 2022	24.71	24.83	24.68	24.72	785,584	-0.08(-0.32%)
Aug 26, 2022	24.76	24.99	24.76	24.80	813,819	-0.09(-0.36%)
Aug 25, 2022	24.86	24.91	24.82	24.89	635,286	+0.10(+0.40%)
Aug 24, 2022	24.69	24.89	24.69	24.79	881,473	+0.00(+0.00%)
Aug 23, 2022	24.75	24.83	24.65	24.79	1,499,481	+0.04(+0.16%)
Aug 22, 2022	24.67	24.83	24.66	24.75	939,359	-0.01(-0.04%)
Aug 19, 2022	25.00	25.00	24.74	24.76	1,647,831	-0.23(-0.92%)
Aug 18, 2022	24.89	25.01	24.78	24.99	1,434,153	+0.11(+0.44%)
Aug 17, 2022	24.82	24.89	24.75	24.88	1,828,298	+0.07(+0.28%)
Aug 16, 2022	24.80	24.90	24.72	24.81	4,724,118	+0.05(+0.20%)
Aug 15, 2022	24.67	24.77	24.58	24.76	2,820,118	+0.18(+0.73%)
Aug 12, 2022	24.45	24.79	24.39	24.58	7,518,128	+0.15(+0.61%)
Aug 11, 2022	24.67	24.74	24.39	24.43	4,327,689	-0.18(-0.73%)
Aug 10, 2022	24.44	24.63	24.30	24.61	2,871,037	+0.29(+1.19%)
Aug 09, 2022	24.21	24.50	24.19	24.32	5,830,270	+0.09(+0.37%)
Aug 08, 2022	23.84	24.26	23.77	24.23	1,964,789	+0.35(+1.47%)
Aug 05, 2022	23.76	23.99	23.66	23.88	2,054,617	+0.04(+0.17%)
Aug 04, 2022	23.96	23.98	23.75	23.84	1,571,455	-0.33(-1.37%)
Aug 03, 2022	24.09	24.25	24.02	24.17	1,582,837	-0.06(-0.25%)
Aug 02, 2022	23.99	24.31	23.82	24.23	1,347,632	+0.30(+1.25%)
Aug 01, 2022	24.25	24.28	23.52	23.93	2,233,909	-0.34(-1.40%)
Jul 29, 2022	24.37	24.40	24.23	24.27	1,933,634	-0.11(-0.45%)
Jul 28, 2022	24.60	24.68	24.23	24.38	1,278,934	-0.12(-0.49%)
Jul 27, 2022	24.44	24.52	24.37	24.50	1,639,050	+0.05(+0.20%)
Jul 26, 2022	24.31	24.47	24.19	24.45	3,080,974	+0.15(+0.62%)
Jul 25, 2022	23.89	24.35	23.82	24.30	4,682,807	+0.41(+1.72%)
Jul 22, 2022	23.60	23.93	23.49	23.89	3,471,643	+0.30(+1.27%)
Jul 21, 2022	23.78	23.78	23.56	23.59	1,396,972	-0.15(-0.63%)
Jul 20, 2022	23.69	23.76	23.33	23.74	2,062,815	-0.02(-0.08%)
Jul 19, 2022	23.43	23.86	23.36	23.76	2,005,960	+0.30(+1.28%)
Jul 18, 2022	23.60	23.63	23.40	23.46	2,021,172	-0.06(-0.26%)
Jul 15, 2022	23.21	23.59	23.05	23.52	2,127,310	+0.38(+1.64%)
Jul 14, 2022	22.73	23.19	22.73	23.14	1,951,640	+0.35(+1.54%)
Jul 13, 2022	22.66	22.90	22.65	22.79	3,377,800	-0.20(-0.87%)
Jul 12, 2022	23.00	23.14	22.95	22.99	2,300,760	-0.03(-0.13%)
Jul 11, 2022	23.20	23.25	23.00	23.02	2,377,313	-0.20(-0.86%)
Jul 08, 2022	23.21	23.37	23.13	23.22	3,349,663	-0.09(-0.39%)
Jul 07, 2022	23.58	23.62	23.25	23.31	3,210,163	-0.17(-0.72%)
Jul 06, 2022	23.18	23.79	23.18	23.48	2,160,663	-0.05(-0.21%)
Jul 05, 2022	23.59	23.59	23.22	23.53	2,008,330	-0.19(-0.80%)
Jul 01, 2022	22.98	23.82	22.93	23.72	1,878,685	+0.66(+2.86%)
Jun 30, 2022	23.04	23.27	22.91	23.06	1,975,090	+0.02(+0.09%)
Jun 29, 2022	23.33	23.41	22.97	23.04	2,672,682	-0.35(-1.50%)
Jun 28, 2022	23.69	23.80	23.36	23.39	1,661,419	-0.28(-1.18%)
Jun 27, 2022	23.61	24.00	23.59	23.67	4,171,683	+0.01(+0.04%)
Jun 24, 2022	23.52	23.66	23.40	23.66	2,499,024	+0.26(+1.11%)
Jun 23, 2022	23.28	23.51	23.07	23.40	3,206,274	+0.26(+1.12%)
Jun 22, 2022	22.97	23.28	22.97	23.14	5,527,074	+0.05(+0.22%)
Jun 21, 2022	23.00	23.30	22.73	23.09	4,440,967	+0.13(+0.57%)
Jun 17, 2022	22.51	23.04	22.45	22.96	3,384,622	+0.51(+2.27%)
Jun 16, 2022	23.07	23.09	22.32	22.45	4,641,069	-0.71(-3.07%)
Jun 15, 2022	23.00	23.25	22.79	23.16	1,663,294	+0.13(+0.56%)
Jun 14, 2022	23.21	23.26	23.00	23.03	2,469,380	-0.16(-0.69%)
Jun 13, 2022	23.28	23.35	23.03	23.19	1,404,412	-0.19(-0.81%)
Jun 10, 2022	23.26	23.52	23.14	23.38	1,540,647	-0.02(-0.09%)
Jun 09, 2022	23.57	23.64	23.39	23.40	1,682,907	-0.20(-0.85%)
Jun 08, 2022	23.75	23.75	23.50	23.60	1,970,377	-0.16(-0.67%)
Jun 07, 2022	23.83	23.96	23.60	23.76	2,613,973	-0.14(-0.59%)
Jun 06, 2022	23.76	23.99	23.76	23.90	1,156,560	+0.11(+0.46%)
Jun 03, 2022	23.94	23.94	23.68	23.79	1,077,179	-0.06(-0.25%)
Jun 02, 2022	23.89	23.95	23.78	23.85	1,149,655	-0.06(-0.25%)
Jun 01, 2022	24.03	24.09	23.70	23.91	2,054,425	-0.18(-0.75%)
May 31, 2022	23.83	24.12	23.71	24.09	3,367,990	+0.29(+1.22%)
May 27, 2022	23.20	23.81	23.20	23.80	2,364,275	+0.52(+2.23%)
May 26, 2022	23.25	23.32	23.01	23.28	3,539,255	+0.33(+1.44%)
May 25, 2022	23.02	23.31	22.91	22.95	1,983,474	-0.15(-0.65%)
May 24, 2022	23.13	23.24	23.00	23.10	1,471,561	-0.12(-0.52%)
May 23, 2022	23.17	23.35	23.13	23.22	1,962,079	+0.17(+0.74%)
May 20, 2022	23.00	23.15	22.93	23.05	1,264,920	+0.05(+0.22%)
May 19, 2022	22.91	23.08	22.87	23.00	999,352	-0.01(-0.04%)
May 18, 2022	23.06	23.12	22.80	23.01	1,664,479	-0.18(-0.78%)
May 17, 2022	23.08	23.30	22.99	23.19	3,750,684	+0.21(+0.91%)
May 16, 2022	22.67	22.99	22.61	22.98	740,994	+0.22(+0.97%)
May 13, 2022	22.61	22.89	22.60	22.76	2,974,117	+0.16(+0.71%)
May 12, 2022	22.51	22.62	22.34	22.60	3,648,830	-0.02(-0.09%)
May 11, 2022	23.05	23.15	22.42	22.62	6,078,009	-0.46(-1.99%)
May 10, 2022	23.01	23.15	22.86	23.08	2,620,876	+0.13(+0.57%)
May 09, 2022	23.33	23.34	22.82	22.95	5,132,624	-0.52(-2.22%)
May 06, 2022	23.48	23.57	23.32	23.47	6,018,617	-0.08(-0.34%)
May 05, 2022	23.68	23.68	23.48	23.55	1,138,032	-0.17(-0.72%)
May 04, 2022	23.73	23.93	23.56	23.72	1,589,391	-0.04(-0.17%)
May 03, 2022	23.62	23.92	23.59	23.76	4,186,390	+0.23(+0.98%)
May 02, 2022	23.51	23.68	23.40	23.53	2,138,565	-0.03(-0.13%)
Apr 29, 2022	23.55	23.62	23.52	23.56	1,121,409	-0.06(-0.25%)
Apr 28, 2022	23.67	23.71	23.51	23.62	1,643,559	-0.02(-0.08%)
Apr 27, 2022	23.51	23.86	23.50	23.64	2,600,701	+0.06(+0.25%)
Apr 26, 2022	23.80	23.84	23.55	23.58	6,222,318	-0.26(-1.09%)
Apr 25, 2022	23.85	23.99	23.75	23.84	5,751,993	+0.19(+0.80%)
Apr 22, 2022	23.63	23.75	23.48	23.65	2,380,189	+0.04(+0.17%)
Apr 21, 2022	23.69	23.72	23.58	23.61	2,731,890	-0.04(-0.17%)
Apr 20, 2022	23.50	23.71	23.50	23.65	1,123,131	+0.13(+0.55%)
Apr 19, 2022	23.57	23.62	23.52	23.52	2,328,760	-0.03(-0.13%)
Apr 18, 2022	23.53	23.63	23.50	23.55	1,379,391	-0.05(-0.21%)
Apr 14, 2022	23.85	23.85	23.57	23.60	2,820,539	-0.17(-0.72%)
Apr 13, 2022	23.74	23.90	23.68	23.77	2,217,674	+0.09(+0.38%)
Apr 12, 2022	23.70	23.80	23.62	23.68	3,191,235	+0.13(+0.55%)
Apr 11, 2022	23.70	23.77	23.53	23.55	3,095,426	-0.21(-0.88%)
Apr 08, 2022	23.77	23.82	23.71	23.76	1,524,500	+0.04(+0.17%)
Apr 07, 2022	23.75	23.85	23.65	23.72	3,506,937	+0.03(+0.13%)
Apr 06, 2022	23.65	23.82	23.52	23.69	4,654,976	-0.04(-0.17%)
Apr 05, 2022	23.68	23.94	23.55	23.73	14,774,090	+1.63(+7.38%)
Apr 04, 2022	22.02	22.12	21.62	22.10	4,295,478	+0.30(+1.38%)
Apr 01, 2022	21.81	21.88	21.70	21.80	1,902,164	+0.00(+0.00%)
Mar 31, 2022	21.86	21.98	21.70	21.80	2,196,965	-0.09(-0.41%)
Mar 30, 2022	22.05	22.09	21.84	21.89	2,309,987	-0.17(-0.77%)
Mar 29, 2022	22.00	22.25	21.89	22.06	3,187,016	-0.18(-0.81%)
Mar 28, 2022	21.98	22.25	21.86	22.24	4,198,232	+0.27(+1.23%)
Mar 25, 2022	21.96	22.10	21.76	21.97	1,301,250	+0.16(+0.73%)
Mar 24, 2022	21.70	21.88	21.55	21.81	1,765,609	+0.10(+0.46%)
Mar 23, 2022	21.90	22.03	21.66	21.71	5,366,123	-0.25(-1.14%)
Mar 22, 2022	21.73	22.01	21.66	21.96	1,380,745	+0.20(+0.92%)
Mar 21, 2022	21.48	21.80	21.34	21.76	2,898,754	+0.10(+0.46%)
Mar 18, 2022	21.87	21.88	21.50	21.66	1,563,908	-0.16(-0.73%)
Mar 17, 2022	21.60	21.85	21.33	21.82	1,229,956	+0.18(+0.83%)
Mar 16, 2022	21.65	21.70	21.38	21.64	1,088,491	+0.04(+0.19%)
Mar 15, 2022	21.65	21.75	21.49	21.60	1,086,101	+0.04(+0.19%)
Mar 14, 2022	21.50	21.58	21.27	21.56	1,671,403	+0.14(+0.65%)
Mar 11, 2022	21.20	21.48	21.16	21.42	664,156	+0.32(+1.52%)
Mar 10, 2022	20.90	21.10	20.83	21.10	1,001,946	+0.07(+0.33%)
Mar 09, 2022	20.86	21.06	20.74	21.03	1,602,521	+0.31(+1.50%)
Mar 08, 2022	20.88	20.98	20.55	20.72	1,900,897	-0.28(-1.33%)
Mar 07, 2022	21.37	21.48	20.89	21.00	3,571,258	-0.40(-1.87%)
Mar 04, 2022	21.52	21.63	21.25	21.40	1,153,763	-0.10(-0.47%)
Mar 03, 2022	21.55	21.70	21.42	21.50	1,463,200	-0.06(-0.28%)
Mar 02, 2022	21.54	21.75	21.46	21.56	1,708,157	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Change Healthcare Inc (NQ: CHNG )

Historical Prices

Sections

Services

The Evening Leader

Saint Marys, OH (45885)

Today

Tonight

Change Healthcare Inc (NQ: CHNG )

Historical Prices

Sections

Services

The Evening Leader