Skip to main content

Championx Corp (NQ: CHX )

30.54 -0.23 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 31.91 32.72 31.53 32.48 2,208,112 +0.52(+1.63%)
Jan 30, 2023 31.84 32.60 31.49 31.96 1,505,552 -0.42(-1.31%)
Jan 27, 2023 32.06 33.10 31.99 32.38 2,443,636 +0.48(+1.51%)
Jan 26, 2023 31.90 32.04 30.83 31.90 1,807,765 +0.42(+1.34%)
Jan 25, 2023 30.42 32.06 30.13 31.48 1,778,334 +1.01(+3.33%)
Jan 24, 2023 30.79 30.83 30.04 30.46 931,037 -0.45(-1.46%)
Jan 23, 2023 31.30 31.40 30.75 30.91 1,093,406 -0.31(-1.01%)
Jan 20, 2023 30.94 31.39 30.23 31.23 1,205,651 +0.59(+1.93%)
Jan 19, 2023 30.17 30.91 30.00 30.64 1,500,169 +0.16(+0.52%)
Jan 18, 2023 31.99 32.21 30.34 30.48 2,274,200 -1.15(-3.64%)
Jan 17, 2023 31.56 32.04 31.48 31.63 1,145,708 +0.18(+0.56%)
Jan 13, 2023 31.30 31.60 30.96 31.46 916,780 +0.13(+0.41%)
Jan 12, 2023 30.71 31.93 30.42 31.33 1,296,906 +0.94(+3.11%)
Jan 11, 2023 30.61 30.74 30.00 30.38 855,683 +0.02(+0.06%)
Jan 10, 2023 29.76 30.44 29.57 30.36 1,072,695 +0.61(+2.05%)
Jan 09, 2023 29.85 30.19 28.90 29.75 1,413,050 +0.41(+1.41%)
Jan 06, 2023 28.98 29.46 28.66 29.34 1,638,880 +0.99(+3.50%)
Jan 05, 2023 27.80 28.55 27.63 28.35 792,138 +0.52(+1.86%)
Jan 04, 2023 27.00 28.11 26.88 27.83 1,497,388 +0.43(+1.58%)
Jan 03, 2023 28.14 28.65 26.65 27.40 1,399,433 -1.04(-3.66%)
Dec 30, 2022 28.00 28.68 27.87 28.44 1,162,950 +0.16(+0.56%)
Dec 29, 2022 27.35 28.34 27.35 28.28 755,900 +0.77(+2.82%)
Dec 28, 2022 28.30 28.30 27.18 27.51 1,093,292 -0.54(-1.92%)
Dec 27, 2022 28.15 28.45 27.85 28.05 1,062,137 +0.00(+0.00%)
Dec 23, 2022 27.77 28.15 27.43 28.05 813,792 +0.82(+3.03%)
Dec 22, 2022 28.15 28.32 26.66 27.22 967,359 -0.94(-3.34%)
Dec 21, 2022 28.05 28.39 27.63 28.16 1,296,814 +0.85(+3.13%)
Dec 20, 2022 26.97 27.51 26.71 27.31 1,406,530 +0.46(+1.72%)
Dec 19, 2022 27.58 28.06 26.51 26.85 1,154,909 -0.38(-1.40%)
Dec 16, 2022 26.46 27.47 26.22 27.23 4,960,062 -0.16(-0.57%)
Dec 15, 2022 27.38 27.52 26.85 27.39 1,041,669 -0.24(-0.85%)
Dec 14, 2022 28.67 28.69 27.40 27.63 1,546,324 -0.72(-2.53%)
Dec 13, 2022 28.18 28.65 27.86 28.34 1,575,736 +0.98(+3.59%)
Dec 12, 2022 26.61 27.46 26.39 27.36 1,771,566 +0.79(+2.99%)
Dec 09, 2022 27.34 27.56 26.44 26.57 1,340,789 -0.78(-2.83%)
Dec 08, 2022 28.09 28.09 27.09 27.34 1,366,922 -0.34(-1.24%)
Dec 07, 2022 28.94 29.12 27.48 27.68 1,483,242 -1.13(-3.92%)
Dec 06, 2022 28.45 29.35 28.28 28.81 1,480,126 -0.02(-0.07%)
Dec 05, 2022 30.66 30.82 28.74 28.83 1,603,742 -1.51(-4.98%)
Dec 02, 2022 29.76 30.80 29.53 30.34 1,417,373 +0.13(+0.42%)
Dec 01, 2022 30.85 31.23 30.18 30.22 1,509,212 -0.04(-0.13%)
Nov 30, 2022 30.22 30.70 29.80 30.25 1,630,683 +0.27(+0.92%)
Nov 29, 2022 29.84 30.40 29.73 29.98 1,314,191 +0.62(+2.10%)
Nov 28, 2022 29.16 30.01 29.13 29.36 1,352,690 -0.66(-2.19%)
Nov 25, 2022 30.02 30.53 29.99 30.02 575,756 -0.26(-0.87%)
Nov 23, 2022 30.44 30.73 29.75 30.28 927,783 -0.95(-3.05%)
Nov 22, 2022 31.03 31.45 30.82 31.24 1,227,503 +0.93(+3.08%)
Nov 21, 2022 29.87 30.46 28.99 30.30 1,986,778 -0.51(-1.66%)
Nov 18, 2022 30.73 30.97 29.93 30.81 1,467,358 -0.37(-1.20%)
Nov 17, 2022 30.57 31.23 30.31 31.19 1,223,092 -0.08(-0.25%)
Nov 16, 2022 31.53 31.67 30.74 31.26 1,655,835 -0.67(-2.09%)
Nov 15, 2022 31.58 32.50 31.32 31.93 1,773,177 +0.49(+1.56%)
Nov 14, 2022 31.62 32.15 31.29 31.44 1,761,046 -0.66(-2.05%)
Nov 11, 2022 31.79 32.19 31.27 32.10 2,351,045 +1.05(+3.38%)
Nov 10, 2022 31.14 31.29 30.40 31.05 2,283,953 +0.71(+2.33%)
Nov 09, 2022 30.58 30.82 29.86 30.34 2,193,313 -0.86(-2.77%)
Nov 08, 2022 30.97 31.49 30.72 31.21 2,447,723 +0.26(+0.82%)
Nov 07, 2022 29.76 30.97 29.76 30.95 2,717,201 +1.38(+4.68%)
Nov 04, 2022 29.50 30.29 29.09 29.57 2,397,939 +0.75(+2.59%)
Nov 03, 2022 27.76 29.03 27.73 28.82 2,284,274 +0.83(+2.98%)
Nov 02, 2022 28.71 29.09 27.57 27.99 2,440,071 -1.08(-3.71%)
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.