Championx Corp (NQ: CHX )

29.83 -0.06 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 03, 2023 28.50 28.50 27.65 27.96 2,459,024 +1.28(+4.79%)
Mar 31, 2023 26.23 26.77 25.98 26.69 1,579,108 +0.75(+2.88%)
Mar 30, 2023 26.88 26.97 25.38 25.94 1,710,675 -0.64(-2.41%)
Mar 29, 2023 26.57 26.65 26.17 26.58 1,079,293 +0.36(+1.39%)
Mar 28, 2023 25.53 26.36 25.42 26.21 1,646,240 +0.91(+3.62%)
Mar 27, 2023 24.90 25.47 24.42 25.30 1,340,067 +0.88(+3.58%)
Mar 24, 2023 23.37 24.51 23.27 24.42 1,973,637 +0.24(+0.98%)
Mar 23, 2023 25.32 25.60 23.69 24.19 2,803,998 -0.90(-3.57%)
Mar 22, 2023 26.33 26.33 25.05 25.08 2,305,294 -1.19(-4.53%)
Mar 21, 2023 26.66 27.11 26.23 26.27 1,564,557 +0.39(+1.52%)
Mar 20, 2023 25.25 26.00 25.25 25.88 1,270,061 +1.00(+4.03%)
Mar 17, 2023 25.39 25.39 24.38 24.88 2,544,150 -0.65(-2.54%)
Mar 16, 2023 24.51 25.64 24.30 25.52 2,107,506 +0.33(+1.33%)
Mar 15, 2023 25.69 25.95 24.65 25.19 2,553,912 -1.82(-6.74%)
Mar 14, 2023 27.56 28.05 26.48 27.01 1,705,508 -0.14(-0.51%)
Mar 13, 2023 27.10 27.86 26.47 27.15 2,187,262 -1.06(-3.77%)
Mar 10, 2023 28.38 29.48 27.96 28.21 1,746,286 -0.28(-0.97%)
Mar 09, 2023 29.96 30.33 28.36 28.49 1,946,550 -1.23(-4.14%)
Mar 08, 2023 30.79 31.79 29.37 29.71 2,527,751 -1.06(-3.45%)
Mar 07, 2023 31.76 31.94 30.67 30.78 1,868,845 -1.12(-3.52%)
Mar 06, 2023 32.33 32.39 31.55 31.90 1,278,664 -0.56(-1.73%)
Mar 03, 2023 31.40 32.46 29.06 32.46 1,312,567 +0.50(+1.57%)
Mar 02, 2023 31.42 32.08 31.05 31.96 1,553,242 +0.43(+1.37%)
Mar 01, 2023 30.18 31.75 29.96 31.52 1,750,737 +1.46(+4.84%)
Feb 28, 2023 31.02 31.28 30.05 30.07 1,320,318 -0.54(-1.77%)
Feb 27, 2023 30.39 30.96 30.33 30.61 1,333,024 +0.25(+0.81%)
Feb 24, 2023 29.16 30.38 28.87 30.36 1,146,131 +0.73(+2.46%)
Feb 23, 2023 29.73 30.17 29.36 29.64 1,191,659 +0.43(+1.48%)
Feb 22, 2023 29.42 29.91 28.63 29.20 1,280,289 -0.32(-1.10%)
Feb 21, 2023 30.29 30.80 29.37 29.53 1,313,480 -1.05(-3.44%)
Feb 17, 2023 31.40 31.44 30.01 30.58 1,390,620 -0.86(-2.72%)
Feb 16, 2023 31.10 31.90 31.04 31.44 1,274,517 +0.07(+0.22%)
Feb 15, 2023 31.22 31.45 30.79 31.37 1,291,594 -0.41(-1.30%)
Feb 14, 2023 31.13 31.93 30.89 31.78 1,692,663 +0.24(+0.75%)
Feb 13, 2023 30.86 31.86 30.71 31.54 1,024,529 +0.29(+0.91%)
Feb 10, 2023 30.87 31.52 30.87 31.26 1,847,144 +0.86(+2.81%)
Feb 09, 2023 31.56 31.67 30.34 30.40 1,457,647 -1.27(-4.01%)
Feb 08, 2023 30.85 32.04 30.81 31.67 1,777,568 +0.89(+2.88%)
Feb 07, 2023 29.70 30.85 29.53 30.79 1,840,086 +1.65(+5.67%)
Feb 06, 2023 28.69 29.34 28.53 29.13 1,566,914 +0.44(+1.54%)
Feb 03, 2023 28.28 30.41 28.28 28.69 2,780,145 +0.06(+0.21%)
Feb 02, 2023 29.39 29.83 27.15 28.63 7,734,222 -3.33(-10.43%)
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.