Skip to main content

Championx Corp (NQ: CHX )

35.89 +0.44 (+1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 34.79 35.57 34.78 35.40 1,335,402 +0.89(+2.56%)
Jul 28, 2023 33.62 34.52 33.61 34.52 1,512,860 +1.03(+3.09%)
Jul 27, 2023 34.71 35.24 33.26 33.49 1,425,727 -1.38(-3.96%)
Jul 26, 2023 34.23 34.96 34.15 34.87 2,105,734 +0.19(+0.55%)
Jul 25, 2023 34.32 35.96 33.33 34.68 2,433,986 -0.19(-0.54%)
Jul 24, 2023 34.69 35.02 34.31 34.87 2,746,993 +0.26(+0.75%)
Jul 21, 2023 33.83 34.61 33.83 34.61 1,803,226 +0.53(+1.55%)
Jul 20, 2023 34.31 34.48 33.90 34.08 1,274,065 +0.04(+0.12%)
Jul 19, 2023 34.05 34.46 33.69 34.04 1,256,446 -0.29(-0.84%)
Jul 18, 2023 34.13 34.66 34.13 34.33 1,437,481 +0.19(+0.55%)
Jul 17, 2023 33.56 34.24 33.56 34.14 1,165,200 +0.29(+0.85%)
Jul 14, 2023 33.76 34.01 32.96 33.85 2,468,703 +0.02(+0.06%)
Jul 13, 2023 33.87 34.22 33.56 33.83 1,551,056 -0.06(-0.18%)
Jul 12, 2023 33.81 34.16 33.55 33.89 1,893,123 +0.32(+0.95%)
Jul 11, 2023 33.22 33.77 33.03 33.57 1,999,686 +0.51(+1.53%)
Jul 10, 2023 32.26 33.09 32.13 33.07 2,043,144 +0.72(+2.21%)
Jul 07, 2023 30.36 32.64 30.32 32.35 1,731,919 +1.84(+6.03%)
Jul 06, 2023 31.12 31.52 30.08 30.51 2,306,383 -0.71(-2.28%)
Jul 05, 2023 31.05 31.59 30.77 31.22 2,499,586 +0.29(+0.93%)
Jul 03, 2023 30.99 31.14 30.74 30.94 1,038,427 +0.15(+0.48%)
Jun 30, 2023 30.52 31.25 30.21 30.79 1,858,315 +0.58(+1.90%)
Jun 29, 2023 28.76 30.24 28.70 30.21 2,288,867 +1.58(+5.51%)
Jun 28, 2023 28.39 28.81 27.93 28.63 1,096,451 +0.03(+0.10%)
Jun 27, 2023 28.26 28.88 28.09 28.60 2,154,779 +0.28(+0.98%)
Jun 26, 2023 28.00 28.76 27.87 28.33 1,425,306 +0.21(+0.74%)
Jun 23, 2023 27.39 28.24 27.21 28.12 3,197,805 +0.21(+0.75%)
Jun 22, 2023 27.77 28.01 27.34 27.91 1,155,933 -0.12(-0.42%)
Jun 21, 2023 27.70 28.37 27.61 28.03 792,108 +0.23(+0.82%)
Jun 20, 2023 27.80 28.10 27.42 27.80 1,129,187 -0.29(-1.02%)
Jun 16, 2023 28.42 28.45 27.78 28.09 2,574,113 +0.03(+0.11%)
Jun 15, 2023 27.72 28.24 27.72 28.06 1,135,675 +1.16(+4.31%)
May 08, 2023 27.51 27.79 26.54 26.90 1,067,662 -0.05(-0.18%)
May 05, 2023 27.00 27.26 26.61 26.95 1,207,889 +1.15(+4.46%)
May 04, 2023 25.79 25.98 25.30 25.80 1,169,453 +0.13(+0.50%)
May 03, 2023 25.27 26.19 25.11 25.67 1,399,497 +0.04(+0.15%)
May 02, 2023 26.39 26.83 25.22 25.63 1,696,567 -1.28(-4.75%)
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.