Skip to main content

Championx Corp (NQ: CHX )

27.84 +0.54 (+1.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 06, 2023 26.91 28.19 26.83 27.84 903,055 +0.54(+1.98%)
Jun 05, 2023 28.18 28.37 27.07 27.30 1,047,062 -0.69(-2.47%)
Jun 02, 2023 26.89 28.25 26.68 27.99 1,287,467 +1.76(+6.71%)
Jun 01, 2023 25.25 26.78 25.14 26.23 1,204,079 +0.97(+3.84%)
May 31, 2023 25.66 26.03 24.98 25.26 1,476,281 -1.00(-3.81%)
May 30, 2023 26.13 26.34 25.56 26.26 1,058,250 -0.37(-1.39%)
May 26, 2023 26.86 27.12 26.34 26.63 760,189 -0.01(-0.04%)
May 25, 2023 26.83 27.11 26.36 26.64 804,864 -0.78(-2.84%)
May 24, 2023 27.17 27.55 26.74 27.42 672,453 +0.39(+1.44%)
May 23, 2023 27.52 27.63 26.78 27.03 1,272,468 -0.35(-1.28%)
May 22, 2023 27.34 27.69 27.19 27.38 789,958 +0.22(+0.81%)
May 19, 2023 28.15 28.18 27.02 27.16 1,340,398 -0.54(-1.95%)
May 18, 2023 26.88 27.72 26.59 27.70 997,374 +0.48(+1.76%)
May 17, 2023 26.40 27.23 26.18 27.22 1,333,564 +1.18(+4.53%)
May 16, 2023 26.17 26.42 25.82 26.04 1,047,149 -0.34(-1.29%)
May 15, 2023 25.88 26.74 25.87 26.38 952,321 +0.66(+2.57%)
May 12, 2023 26.44 26.79 25.51 25.72 2,128,477 -0.58(-2.21%)
May 11, 2023 26.37 26.69 26.00 26.30 1,289,091 -0.62(-2.30%)
May 10, 2023 27.53 27.70 26.63 26.92 934,300 -0.33(-1.21%)
May 09, 2023 26.89 27.72 26.67 27.25 826,566 +0.13(+0.48%)
May 08, 2023 27.74 28.02 26.76 27.12 1,058,942 -0.05(-0.18%)
May 05, 2023 27.22 27.48 26.83 27.17 1,198,024 +1.16(+4.46%)
May 04, 2023 26.00 26.19 25.51 26.01 1,159,902 +0.13(+0.50%)
May 03, 2023 25.48 26.41 25.32 25.88 1,388,067 +0.04(+0.15%)
May 02, 2023 26.61 27.05 25.43 25.84 1,682,711 -1.29(-4.75%)
May 01, 2023 26.89 27.32 26.83 27.13 1,109,534 +0.05(+0.18%)
Apr 28, 2023 26.82 27.48 26.66 27.08 1,411,665 +0.14(+0.52%)
Apr 27, 2023 27.06 27.68 26.63 26.94 1,899,258 -0.25(-0.92%)
Apr 26, 2023 26.79 27.65 26.54 27.19 2,547,972 +0.44(+1.64%)
Apr 25, 2023 27.29 27.61 26.48 26.75 2,063,877 -0.81(-2.94%)
Apr 24, 2023 26.59 27.62 26.57 27.56 1,205,233 +0.85(+3.18%)
Apr 21, 2023 27.24 27.49 26.50 26.71 1,231,646 -0.35(-1.29%)
Apr 20, 2023 27.38 27.38 26.52 27.06 1,149,785 -0.62(-2.24%)
Apr 19, 2023 27.70 27.93 27.07 27.68 1,177,809 -0.27(-0.98%)
Apr 18, 2023 28.15 28.39 27.71 27.95 1,182,527 -0.33(-1.15%)
Apr 17, 2023 28.29 28.52 28.04 28.28 759,490 +0.11(+0.39%)
Apr 14, 2023 28.66 28.75 28.04 28.17 943,014 -0.33(-1.16%)
Apr 13, 2023 28.53 28.77 28.27 28.50 870,558 +0.19(+0.67%)
Apr 12, 2023 28.66 28.75 28.16 28.31 765,805 -0.21(-0.74%)
Apr 11, 2023 28.19 28.80 27.89 28.52 1,213,427 +0.52(+1.86%)
Apr 10, 2023 27.43 28.25 27.41 28.00 1,113,509 +0.63(+2.30%)
Apr 06, 2023 27.78 27.88 27.31 27.37 786,835 -0.34(-1.23%)
Apr 05, 2023 27.87 28.32 27.50 27.71 1,889,765 -0.27(-0.95%)
Apr 04, 2023 28.58 28.75 27.57 27.98 1,983,134 -0.37(-1.30%)
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.