Skip to main content

Championx Corp (NQ: CHX )

34.31 +0.18 (+0.53%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 34.39 34.46 33.90 34.13 1,170,672 -0.23(-0.67%)
May 17, 2024 34.36 34.41 34.12 34.36 1,048,711 +0.17(+0.50%)
May 16, 2024 34.07 34.36 33.85 34.19 1,626,272 +0.12(+0.35%)
May 15, 2024 34.47 34.47 33.51 34.07 1,307,969 -0.31(-0.90%)
May 14, 2024 34.62 34.70 33.95 34.38 1,083,453 -0.04(-0.12%)
May 13, 2024 34.53 34.58 34.31 34.42 1,027,810 +0.19(+0.56%)
May 10, 2024 34.22 34.42 33.99 34.23 823,220 +0.01(+0.03%)
May 09, 2024 33.83 34.44 33.83 34.22 1,441,335 +0.34(+1.00%)
May 08, 2024 33.75 34.05 33.63 33.88 970,472 -0.15(-0.44%)
May 07, 2024 33.77 34.17 33.68 34.03 2,998,089 +0.27(+0.80%)
May 06, 2024 33.91 34.22 33.72 33.76 2,146,626 +0.16(+0.48%)
May 03, 2024 33.63 33.88 33.30 33.60 1,579,721 +0.05(+0.15%)
May 02, 2024 33.33 33.80 33.26 33.55 2,353,178 +0.35(+1.05%)
May 01, 2024 33.71 33.79 32.82 33.20 2,365,448 -0.37(-1.10%)
Apr 30, 2024 34.39 34.68 33.52 33.57 2,154,004 -0.99(-2.86%)
Apr 29, 2024 34.84 35.00 34.27 34.56 2,509,982 -0.30(-0.86%)
Apr 26, 2024 34.88 35.20 34.78 34.86 1,720,357 -0.15(-0.43%)
Apr 25, 2024 35.02 35.12 34.29 35.01 2,866,157 +0.36(+1.04%)
Apr 24, 2024 34.89 35.22 34.29 34.65 2,455,416 -0.45(-1.28%)
Apr 23, 2024 35.08 35.38 34.87 35.10 2,496,834 -0.14(-0.40%)
Apr 22, 2024 35.53 35.64 34.78 35.24 1,671,529 -0.29(-0.82%)
Apr 19, 2024 35.73 36.16 35.15 35.53 3,033,046 -0.75(-2.07%)
Apr 18, 2024 36.29 36.81 36.17 36.28 2,487,102 +0.21(+0.58%)
Apr 17, 2024 36.84 37.06 36.07 36.07 2,490,541 -0.57(-1.56%)
Apr 16, 2024 36.93 36.93 36.22 36.64 1,637,968 -0.30(-0.81%)
Apr 15, 2024 37.45 37.83 36.78 36.94 2,322,614 -0.28(-0.75%)
Apr 12, 2024 38.82 39.00 37.10 37.22 2,091,897 -1.28(-3.32%)
Apr 11, 2024 38.89 38.89 37.91 38.50 2,369,169 -0.16(-0.41%)
Apr 10, 2024 38.34 38.88 38.16 38.66 2,458,878 +0.07(+0.18%)
Apr 09, 2024 38.73 38.95 38.43 38.59 2,378,931 +0.10(+0.26%)
Apr 08, 2024 39.77 39.95 38.44 38.49 4,038,322 -0.85(-2.16%)
Apr 05, 2024 38.85 39.55 38.56 39.34 7,178,031 +0.59(+1.52%)
Apr 04, 2024 39.23 39.23 38.54 38.75 6,541,083 -0.16(-0.40%)
Apr 03, 2024 38.98 39.45 38.54 38.91 9,241,968 -0.08(-0.20%)
Apr 02, 2024 39.00 39.18 37.50 38.98 16,590,457 +3.67(+10.40%)
Apr 01, 2024 35.87 35.87 35.27 35.31 986,213 -0.49(-1.37%)
Mar 28, 2024 35.51 35.97 35.97 35.80 1,913,540 +0.44(+1.24%)
Mar 27, 2024 34.50 35.41 34.39 35.36 1,426,318 +1.01(+2.93%)
Mar 26, 2024 34.57 34.69 34.28 34.36 996,399 +0.11(+0.32%)
Mar 25, 2024 34.56 34.85 34.23 34.25 675,287 -0.07(-0.20%)
Mar 22, 2024 34.51 34.72 34.24 34.32 1,038,338 +0.04(+0.12%)
Mar 21, 2024 34.03 34.54 33.79 34.28 911,125 +0.25(+0.73%)
Mar 20, 2024 33.53 34.43 33.28 34.03 1,179,051 +0.31(+0.92%)
Mar 19, 2024 32.98 33.95 32.96 33.72 1,164,787 +0.79(+2.39%)
Mar 18, 2024 32.78 33.09 32.49 32.93 917,374 +0.23(+0.70%)
Mar 15, 2024 32.14 33.03 32.05 32.70 4,401,279 +0.31(+0.95%)
Mar 14, 2024 32.50 32.73 32.18 32.39 1,158,172 -0.15(-0.46%)
Mar 13, 2024 31.95 32.55 31.91 32.54 1,322,756 +0.86(+2.71%)
Mar 12, 2024 31.74 32.13 31.30 31.68 803,047 -0.15(-0.47%)
Mar 11, 2024 31.80 31.94 31.39 31.83 893,024 +0.17(+0.54%)
Mar 08, 2024 31.78 31.84 31.31 31.66 605,123 -0.02(-0.06%)
Mar 07, 2024 31.29 31.88 31.19 31.68 961,869 +0.49(+1.57%)
Mar 06, 2024 31.63 31.70 31.01 31.19 820,989 -0.13(-0.41%)
Mar 05, 2024 31.38 31.63 31.14 31.32 958,875 -0.10(-0.32%)
Mar 04, 2024 31.92 32.10 31.33 31.42 1,093,583 -0.39(-1.22%)
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.