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 (%)
Dec 29, 2023 29.64 29.68 29.08 29.12 1,126,571 -0.44(-1.48%)
Dec 28, 2023 30.03 30.15 29.51 29.56 936,944 -0.66(-2.18%)
Dec 27, 2023 30.44 30.84 30.16 30.22 960,795 -0.39(-1.27%)
Dec 26, 2023 30.34 30.86 30.09 30.61 1,146,114 +0.60(+1.99%)
Dec 22, 2023 30.45 30.62 29.80 30.01 1,335,981 -0.17(-0.56%)
Dec 21, 2023 30.53 30.73 29.89 30.18 2,140,977 -0.31(-1.01%)
Dec 20, 2023 31.31 31.64 30.45 30.49 1,296,227 -0.82(-2.61%)
Dec 19, 2023 30.98 31.51 30.96 31.31 1,205,729 +0.42(+1.36%)
Dec 18, 2023 31.27 31.67 30.83 30.89 1,352,785 +0.04(+0.13%)
Dec 15, 2023 30.95 31.24 30.61 30.85 4,039,970 +0.14(+0.45%)
Dec 14, 2023 30.29 30.86 30.15 30.71 1,929,032 +1.25(+4.23%)
Dec 13, 2023 28.32 29.48 28.29 29.46 1,377,997 +1.15(+4.05%)
Dec 12, 2023 28.55 28.57 28.00 28.32 1,529,311 -0.47(-1.63%)
Dec 11, 2023 29.08 29.38 28.68 28.78 1,494,287 -0.29(-0.99%)
Dec 08, 2023 28.89 29.39 28.88 29.07 1,156,019 +0.39(+1.36%)
Dec 07, 2023 28.32 28.70 27.96 28.69 1,442,064 +0.51(+1.80%)
Dec 06, 2023 28.73 29.22 28.17 28.18 1,255,085 -0.71(-2.45%)
Dec 05, 2023 29.27 29.33 28.85 28.88 1,076,102 -0.49(-1.66%)
Dec 04, 2023 29.20 29.70 28.80 29.37 1,123,658 -0.06(-0.20%)
Dec 01, 2023 29.17 29.86 28.98 29.43 1,496,361 +0.20(+0.68%)
Nov 30, 2023 29.55 30.13 28.74 29.23 1,803,587 -0.09(-0.31%)
Nov 29, 2023 29.22 29.51 29.07 29.32 1,538,254 +0.30(+1.03%)
Nov 28, 2023 29.52 29.52 28.71 29.02 1,332,525 -0.31(-1.05%)
Nov 27, 2023 29.14 29.45 28.92 29.33 1,309,947 -0.02(-0.07%)
Nov 24, 2023 29.34 29.69 29.29 29.35 413,569 +0.03(+0.10%)
Nov 22, 2023 28.57 29.40 28.34 29.32 963,003 +0.10(+0.34%)
Nov 21, 2023 29.32 29.71 29.13 29.22 1,153,043 -0.32(-1.08%)
Nov 20, 2023 29.55 29.93 29.29 29.54 1,218,547 +0.22(+0.75%)
Nov 17, 2023 29.37 29.68 29.25 29.32 1,512,826 +0.28(+0.96%)
Nov 16, 2023 29.65 29.92 28.11 29.04 2,067,185 -0.91(-3.03%)
Nov 15, 2023 30.19 30.70 29.77 29.95 1,409,409 -0.45(-1.48%)
Nov 14, 2023 29.29 30.43 29.29 30.40 1,538,076 +1.29(+4.42%)
Nov 13, 2023 29.01 29.41 28.96 29.11 1,194,265 +0.09(+0.31%)
Nov 10, 2023 29.09 29.60 28.87 29.02 1,093,389 +0.27(+0.94%)
Nov 09, 2023 29.16 29.33 28.70 28.75 1,289,616 -0.12(-0.41%)
Nov 08, 2023 29.06 29.64 28.76 28.87 1,327,461 -0.39(-1.33%)
Nov 07, 2023 29.72 29.87 29.13 29.26 1,523,735 -0.80(-2.65%)
Nov 06, 2023 31.30 31.40 29.98 30.06 1,288,780 -1.14(-3.64%)
Nov 03, 2023 31.33 31.69 30.91 31.20 2,604,104 -0.02(-0.06%)
Nov 02, 2023 30.55 31.29 30.53 31.22 1,473,645 +1.03(+3.40%)
Nov 01, 2023 30.79 31.00 29.78 30.19 2,365,657 -0.52(-1.69%)
Oct 31, 2023 30.45 30.93 30.19 30.71 1,610,541 +0.33(+1.08%)
Oct 30, 2023 30.48 30.89 29.95 30.38 1,509,722 +0.09(+0.30%)
Oct 27, 2023 29.67 30.30 29.21 30.29 1,925,389 +0.77(+2.60%)
Oct 26, 2023 30.86 30.86 28.40 29.52 3,629,373 -1.45(-4.67%)
Oct 25, 2023 29.53 31.36 28.92 30.97 3,278,501 -2.69(-8.00%)
Oct 24, 2023 34.08 34.31 33.60 33.66 1,832,673 -0.14(-0.41%)
Oct 23, 2023 33.22 33.87 32.99 33.80 1,271,695 +0.29(+0.86%)
Oct 20, 2023 34.09 34.28 32.94 33.51 1,206,158 -0.65(-1.90%)
Oct 19, 2023 34.17 34.63 33.71 34.16 840,060 -0.36(-1.04%)
Oct 18, 2023 34.81 34.85 34.25 34.52 971,733 -0.15(-0.43%)
Oct 17, 2023 33.77 34.97 33.65 34.67 1,968,750 +1.17(+3.48%)
Oct 16, 2023 33.87 33.87 33.27 33.50 1,845,210 +0.00(+0.00%)
Oct 13, 2023 33.97 34.11 33.37 33.50 881,481 +0.02(+0.06%)
Oct 12, 2023 34.78 34.78 33.12 33.48 885,602 -0.75(-2.18%)
Oct 11, 2023 33.97 34.40 33.66 34.23 962,742 -0.08(-0.23%)
Oct 10, 2023 34.39 34.95 34.21 34.31 875,384 -0.01(-0.03%)
Oct 09, 2023 34.10 34.44 33.78 34.32 857,610 +1.14(+3.43%)
Oct 06, 2023 32.95 33.47 32.53 33.18 822,257 +0.34(+1.03%)
Oct 05, 2023 32.95 33.66 32.66 32.84 1,585,506 -0.46(-1.39%)
Oct 04, 2023 34.37 34.48 33.09 33.31 1,114,704 -1.47(-4.23%)
Oct 03, 2023 34.48 34.90 34.39 34.78 938,668 +0.13(+0.37%)
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.