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 (%)
Jun 30, 2023 30.36 31.09 30.05 30.62 1,868,171 +0.57(+1.90%)
Jun 29, 2023 28.61 30.08 28.55 30.05 2,301,006 +1.57(+5.51%)
Jun 28, 2023 28.24 28.66 27.78 28.48 1,102,266 +0.03(+0.10%)
Jun 27, 2023 28.11 28.73 27.94 28.45 2,166,208 +0.28(+0.98%)
Jun 26, 2023 27.85 28.61 27.72 28.18 1,432,865 +0.21(+0.74%)
Jun 23, 2023 27.25 28.09 27.06 27.97 3,214,766 +0.21(+0.75%)
Jun 22, 2023 27.62 27.86 27.20 27.76 1,162,064 -0.12(-0.42%)
Jun 21, 2023 27.56 28.22 27.47 27.88 796,309 +0.23(+0.82%)
Jun 20, 2023 27.65 27.95 27.28 27.65 1,135,176 -0.29(-1.02%)
Jun 16, 2023 28.27 28.30 27.63 27.94 2,587,766 +0.03(+0.11%)
Jun 15, 2023 27.58 28.09 27.58 27.91 1,141,698 +0.30(+1.07%)
Jun 14, 2023 28.16 28.40 27.34 27.61 1,279,595 -0.25(-0.89%)
Jun 13, 2023 27.58 28.75 27.49 27.86 966,217 +0.76(+2.80%)
Jun 12, 2023 26.83 27.40 26.79 27.10 1,296,983 -0.34(-1.22%)
Jun 09, 2023 27.55 27.85 27.16 27.44 1,320,150 -0.11(-0.39%)
Jun 08, 2023 28.23 28.59 27.11 27.55 1,302,171 -0.66(-2.34%)
Jun 07, 2023 27.64 28.54 27.64 28.21 2,352,530 +0.74(+2.69%)
Jun 06, 2023 26.55 27.81 26.47 27.47 915,320 +0.53(+1.98%)
Jun 05, 2023 27.80 27.99 26.71 26.93 1,061,283 -0.68(-2.46%)
Jun 02, 2023 26.53 27.87 26.32 27.61 1,304,953 +1.74(+6.71%)
Jun 01, 2023 24.91 26.42 24.80 25.88 1,220,432 +0.96(+3.84%)
May 31, 2023 25.32 25.68 24.65 24.92 1,496,332 -0.99(-3.81%)
May 30, 2023 25.78 25.99 25.22 25.91 1,072,623 -0.37(-1.39%)
May 26, 2023 26.50 26.76 25.98 26.27 770,513 -0.01(-0.04%)
May 25, 2023 26.47 26.75 26.01 26.28 815,795 -0.77(-2.84%)
May 24, 2023 26.81 27.18 26.38 27.05 681,586 +0.38(+1.44%)
May 23, 2023 27.15 27.26 26.42 26.67 1,289,750 -0.35(-1.28%)
May 22, 2023 26.97 27.32 26.83 27.01 800,687 +0.22(+0.81%)
May 19, 2023 27.77 27.80 26.66 26.80 1,358,603 -0.53(-1.95%)
May 18, 2023 26.52 27.35 26.23 27.33 1,010,920 +0.47(+1.76%)
May 17, 2023 26.05 26.87 25.83 26.86 1,351,676 +1.16(+4.53%)
May 16, 2023 25.82 26.07 25.48 25.69 1,061,371 -0.34(-1.29%)
May 15, 2023 25.53 26.38 25.52 26.03 965,255 +0.65(+2.57%)
May 12, 2023 26.09 26.43 25.17 25.38 2,157,386 -0.57(-2.21%)
May 11, 2023 26.02 26.33 25.65 25.95 1,306,599 -0.61(-2.30%)
May 10, 2023 27.16 27.33 26.27 26.56 946,989 -0.33(-1.21%)
May 09, 2023 26.53 27.35 26.31 26.88 837,792 +0.13(+0.48%)
May 08, 2023 27.37 27.64 26.40 26.76 1,073,324 -0.05(-0.18%)
May 05, 2023 26.86 27.11 26.47 26.81 1,214,295 +1.14(+4.46%)
May 04, 2023 25.65 25.84 25.17 25.66 1,175,655 +0.13(+0.50%)
May 03, 2023 25.14 26.06 24.98 25.53 1,406,919 +0.04(+0.15%)
May 02, 2023 26.25 26.69 25.08 25.49 1,705,565 -1.27(-4.76%)
May 01, 2023 26.53 26.95 26.47 26.77 1,124,603 +0.05(+0.18%)
Apr 28, 2023 26.46 27.12 26.30 26.72 1,430,838 +0.14(+0.52%)
Apr 27, 2023 26.70 27.31 26.27 26.58 1,925,053 -0.25(-0.92%)
Apr 26, 2023 26.43 27.28 26.18 26.83 2,582,578 +0.43(+1.65%)
Apr 25, 2023 26.92 27.24 26.13 26.39 2,091,908 -0.80(-2.94%)
Apr 24, 2023 26.23 27.25 26.21 27.19 1,221,602 +0.84(+3.18%)
Apr 21, 2023 26.88 27.12 26.14 26.35 1,248,374 -0.35(-1.29%)
Apr 20, 2023 27.01 27.01 26.16 26.70 1,165,401 -0.61(-2.24%)
Apr 19, 2023 27.33 27.56 26.71 27.31 1,193,806 -0.27(-0.98%)
Apr 18, 2023 27.77 28.01 27.34 27.58 1,198,588 -0.32(-1.15%)
Apr 17, 2023 27.91 28.14 27.66 27.90 769,805 +0.11(+0.39%)
Apr 14, 2023 28.28 28.36 27.66 27.79 955,822 -0.33(-1.16%)
Apr 13, 2023 28.15 28.38 27.89 28.12 882,382 +0.19(+0.67%)
Apr 12, 2023 28.28 28.36 27.78 27.93 776,206 -0.21(-0.74%)
Apr 11, 2023 27.81 28.42 27.52 28.14 1,229,907 +0.51(+1.86%)
Apr 10, 2023 27.06 27.87 27.04 27.62 1,128,632 +0.62(+2.30%)
Apr 06, 2023 27.41 27.51 26.94 27.00 797,521 -0.34(-1.23%)
Apr 05, 2023 27.50 27.94 27.13 27.34 1,915,431 -0.26(-0.95%)
Apr 04, 2023 28.20 28.37 27.20 27.60 2,010,069 -0.36(-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.