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 (%)
Jan 31, 2023 32.08 32.90 31.70 32.65 2,196,462 +0.52(+1.63%)
Jan 30, 2023 32.01 32.77 31.65 32.13 1,497,608 -0.43(-1.31%)
Jan 27, 2023 32.23 33.27 32.16 32.55 2,430,743 +0.48(+1.51%)
Jan 26, 2023 32.07 32.21 30.99 32.07 1,798,228 +0.43(+1.34%)
Jan 25, 2023 30.58 32.23 30.29 31.64 1,768,952 +1.02(+3.33%)
Jan 24, 2023 30.95 30.99 30.20 30.62 926,125 -0.45(-1.46%)
Jan 23, 2023 31.46 31.56 30.91 31.08 1,087,637 -0.32(-1.01%)
Jan 20, 2023 31.11 31.55 30.39 31.40 1,199,290 +0.59(+1.93%)
Jan 19, 2023 30.33 31.07 30.16 30.80 1,492,255 +0.16(+0.52%)
Jan 18, 2023 32.16 32.38 30.51 30.64 2,262,201 -1.16(-3.64%)
Jan 17, 2023 31.73 32.21 31.64 31.80 1,139,664 +0.18(+0.56%)
Jan 13, 2023 31.46 31.77 31.13 31.62 911,944 +0.13(+0.41%)
Jan 12, 2023 30.87 32.10 30.58 31.49 1,290,064 +0.95(+3.11%)
Jan 11, 2023 30.77 30.90 30.16 30.54 851,169 +0.02(+0.06%)
Jan 10, 2023 29.92 30.60 29.72 30.53 1,067,035 +0.61(+2.05%)
Jan 09, 2023 30.01 30.35 29.05 29.91 1,405,595 +0.42(+1.41%)
Jan 06, 2023 29.13 29.62 28.81 29.50 1,630,233 +1.00(+3.50%)
Jan 05, 2023 27.94 28.71 27.78 28.50 787,958 +0.52(+1.86%)
Jan 04, 2023 27.14 28.25 27.02 27.98 1,489,489 +0.43(+1.58%)
Jan 03, 2023 28.28 28.80 26.80 27.55 1,392,050 -1.05(-3.66%)
Dec 30, 2022 28.15 28.84 28.02 28.59 1,156,814 +0.16(+0.55%)
Dec 29, 2022 27.50 28.49 27.50 28.43 751,912 +0.78(+2.82%)
Dec 28, 2022 28.45 28.45 27.33 27.65 1,087,524 -0.54(-1.92%)
Dec 27, 2022 28.29 28.60 28.00 28.20 1,056,534 +0.00(+0.00%)
Dec 23, 2022 27.92 28.30 27.57 28.20 809,498 +0.83(+3.03%)
Dec 22, 2022 28.29 28.47 26.81 27.37 962,255 -0.95(-3.34%)
Dec 21, 2022 28.20 28.54 27.77 28.31 1,289,972 +0.86(+3.12%)
Dec 20, 2022 27.11 27.65 26.85 27.46 1,399,110 +0.46(+1.72%)
Dec 19, 2022 27.72 28.21 26.65 26.99 1,148,816 -0.38(-1.40%)
Dec 16, 2022 26.60 27.61 26.36 27.38 4,933,894 -0.16(-0.57%)
Dec 15, 2022 27.53 27.66 26.99 27.54 1,036,173 -0.24(-0.85%)
Dec 14, 2022 28.82 28.85 27.55 27.77 1,538,166 -0.72(-2.53%)
Dec 13, 2022 28.33 28.80 28.00 28.49 1,567,423 +0.99(+3.59%)
Dec 12, 2022 26.75 27.60 26.53 27.51 1,762,219 +0.80(+2.99%)
Dec 09, 2022 27.49 27.70 26.58 26.71 1,333,715 -0.78(-2.83%)
Dec 08, 2022 28.24 28.24 27.23 27.49 1,359,710 -0.35(-1.24%)
Dec 07, 2022 29.09 29.27 27.62 27.83 1,475,417 -1.13(-3.92%)
Dec 06, 2022 28.60 29.51 28.43 28.97 1,472,317 -0.02(-0.07%)
Dec 05, 2022 30.82 30.99 28.90 28.98 1,595,281 -1.52(-4.98%)
Dec 02, 2022 29.92 30.97 29.68 30.50 1,409,895 +0.13(+0.42%)
Dec 01, 2022 31.02 31.39 30.34 30.38 1,501,250 -0.04(-0.13%)
Nov 30, 2022 30.39 30.86 29.96 30.41 1,622,079 +0.28(+0.92%)
Nov 29, 2022 30.00 30.56 29.89 30.14 1,307,257 +0.62(+2.10%)
Nov 28, 2022 29.31 30.17 29.28 29.52 1,345,553 -0.66(-2.19%)
Nov 25, 2022 30.18 30.69 30.15 30.18 572,718 -0.27(-0.87%)
Nov 23, 2022 30.60 30.89 29.91 30.44 922,888 -0.96(-3.05%)
Nov 22, 2022 31.19 31.62 30.98 31.40 1,221,027 +0.94(+3.08%)
Nov 21, 2022 30.03 30.62 29.14 30.46 1,976,297 -0.51(-1.66%)
Nov 18, 2022 30.89 31.13 30.09 30.98 1,459,617 -0.37(-1.20%)
Nov 17, 2022 30.73 31.39 30.47 31.35 1,216,639 -0.08(-0.25%)
Nov 16, 2022 31.70 31.84 30.90 31.43 1,647,099 -0.67(-2.09%)
Nov 15, 2022 31.75 32.67 31.49 32.10 1,763,822 +0.49(+1.56%)
Nov 14, 2022 31.79 32.32 31.46 31.61 1,751,755 -0.66(-2.05%)
Nov 11, 2022 31.96 32.36 31.44 32.27 2,338,641 +1.06(+3.38%)
Nov 10, 2022 31.30 31.46 30.56 31.21 2,271,903 +0.71(+2.33%)
Nov 09, 2022 30.74 30.99 30.02 30.50 2,181,742 -0.87(-2.77%)
Nov 08, 2022 31.13 31.65 30.88 31.37 2,434,810 +0.26(+0.82%)
Nov 07, 2022 29.92 31.13 29.92 31.12 2,702,866 +1.39(+4.68%)
Nov 04, 2022 29.66 30.45 29.24 29.72 2,385,288 +0.75(+2.59%)
Nov 03, 2022 27.91 29.19 27.88 28.98 2,272,222 +0.84(+2.98%)
Nov 02, 2022 28.87 29.24 27.72 28.14 2,427,198 -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.