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 (%)
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%)
May 01, 2023 26.67 27.10 26.61 26.91 1,118,670 +0.05(+0.18%)
Apr 28, 2023 26.60 27.26 26.44 26.86 1,423,289 +0.14(+0.52%)
Apr 27, 2023 26.84 27.45 26.41 26.72 1,914,897 -0.25(-0.92%)
Apr 26, 2023 26.57 27.43 26.32 26.97 2,568,953 +0.44(+1.64%)
Apr 25, 2023 27.07 27.38 26.26 26.53 2,080,872 -0.80(-2.94%)
Apr 24, 2023 26.37 27.39 26.35 27.33 1,215,157 +0.84(+3.18%)
Apr 21, 2023 27.02 27.27 26.28 26.49 1,241,788 -0.35(-1.29%)
Apr 20, 2023 27.16 27.16 26.30 26.84 1,159,253 -0.61(-2.24%)
Apr 19, 2023 27.47 27.70 26.85 27.45 1,187,507 -0.27(-0.98%)
Apr 18, 2023 27.92 28.16 27.48 27.73 1,192,264 -0.32(-1.15%)
Apr 17, 2023 28.06 28.29 27.81 28.05 765,744 +0.11(+0.39%)
Apr 14, 2023 28.43 28.51 27.81 27.94 950,779 -0.33(-1.16%)
Apr 13, 2023 28.30 28.54 28.03 28.27 877,726 +0.19(+0.67%)
Apr 12, 2023 28.43 28.52 27.93 28.08 772,111 -0.21(-0.74%)
Apr 11, 2023 27.96 28.57 27.66 28.29 1,223,419 +0.52(+1.86%)
Apr 10, 2023 27.21 28.02 27.19 27.77 1,122,678 +0.62(+2.30%)
Apr 06, 2023 27.55 27.65 27.09 27.15 793,314 -0.34(-1.23%)
Apr 05, 2023 27.64 28.09 27.28 27.48 1,905,326 -0.26(-0.95%)
Apr 04, 2023 28.35 28.52 27.34 27.75 1,999,464 -0.37(-1.30%)
Apr 03, 2023 28.65 28.65 27.80 28.11 2,446,050 +1.29(+4.79%)
Mar 31, 2023 26.37 26.91 26.11 26.83 1,570,777 +0.75(+2.88%)
Mar 30, 2023 27.02 27.11 25.51 26.08 1,701,650 -0.64(-2.41%)
Mar 29, 2023 26.71 26.79 26.31 26.72 1,073,599 +0.37(+1.39%)
Mar 28, 2023 25.67 26.50 25.55 26.35 1,637,555 +0.92(+3.62%)
Mar 27, 2023 25.03 25.60 24.55 25.43 1,332,997 +0.88(+3.58%)
Mar 24, 2023 23.49 24.64 23.40 24.55 1,963,224 +0.24(+0.98%)
Mar 23, 2023 25.45 25.74 23.81 24.32 2,789,205 -0.90(-3.57%)
Mar 22, 2023 26.47 26.47 25.19 25.22 2,293,132 -1.20(-4.53%)
Mar 21, 2023 26.80 27.25 26.37 26.41 1,556,302 +0.40(+1.52%)
Mar 20, 2023 25.38 26.13 25.38 26.02 1,263,361 +1.01(+4.03%)
Mar 17, 2023 25.52 25.52 24.51 25.01 2,530,727 -0.65(-2.54%)
Mar 16, 2023 24.64 25.78 24.43 25.66 2,096,387 +0.34(+1.33%)
Mar 15, 2023 25.83 26.09 24.78 25.32 2,540,438 -1.83(-6.74%)
Mar 14, 2023 27.71 28.20 26.62 27.15 1,696,510 -0.14(-0.51%)
Mar 13, 2023 27.24 28.00 26.61 27.29 2,175,722 -1.07(-3.77%)
Mar 10, 2023 28.53 29.64 28.11 28.36 1,737,073 -0.28(-0.97%)
Mar 09, 2023 30.12 30.50 28.51 28.64 1,936,280 -1.24(-4.14%)
Mar 08, 2023 30.95 31.96 29.53 29.87 2,514,415 -1.07(-3.45%)
Mar 07, 2023 31.93 32.11 30.83 30.94 1,858,986 -1.13(-3.52%)
Mar 06, 2023 32.50 32.56 31.72 32.07 1,271,918 -0.56(-1.73%)
Mar 03, 2023 31.56 32.63 29.21 32.63 1,305,642 +0.50(+1.57%)
Mar 02, 2023 31.58 32.25 31.22 32.13 1,545,047 +0.44(+1.37%)
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.