Championx Corp (NQ: CHX )

26.71 +0.40 (+1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 21, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 20, 2023 25.67 26.43 25.67 26.31 1,249,247 +1.02(+4.03%)
Mar 17, 2023 25.81 25.81 24.79 25.29 2,502,455 -0.66(-2.54%)
Mar 16, 2023 24.92 26.07 24.71 25.95 2,072,967 +0.34(+1.33%)
Mar 15, 2023 26.12 26.38 25.06 25.61 2,512,057 -1.85(-6.74%)
Mar 14, 2023 28.02 28.52 26.92 27.46 1,677,557 -0.14(-0.51%)
Mar 13, 2023 27.55 28.32 26.91 27.60 2,151,416 -1.08(-3.77%)
Mar 10, 2023 28.85 29.97 28.43 28.68 1,717,667 -0.28(-0.97%)
Mar 09, 2023 30.46 30.84 28.83 28.96 1,914,649 -1.25(-4.14%)
Mar 08, 2023 31.30 32.32 29.86 30.21 2,486,325 -1.08(-3.45%)
Mar 07, 2023 32.29 32.47 31.18 31.29 1,838,218 -1.14(-3.52%)
Mar 06, 2023 32.87 32.93 32.08 32.43 1,257,709 -0.57(-1.73%)
Mar 03, 2023 31.92 33.00 29.54 33.00 1,291,056 +0.51(+1.57%)
Mar 02, 2023 31.94 32.61 31.57 32.49 1,527,787 +0.44(+1.37%)
Mar 01, 2023 30.68 32.27 30.45 32.05 1,722,045 +1.48(+4.84%)
Feb 28, 2023 31.54 31.80 30.55 30.57 1,298,680 -0.55(-1.77%)
Feb 27, 2023 30.90 31.48 30.84 31.12 1,311,178 +0.25(+0.81%)
Feb 24, 2023 29.65 30.89 29.35 30.87 1,127,348 +0.74(+2.46%)
Feb 23, 2023 30.23 30.68 29.84 30.13 1,172,130 +0.44(+1.48%)
Feb 22, 2023 29.91 30.41 29.11 29.69 1,259,307 -0.33(-1.10%)
Feb 21, 2023 30.79 31.31 29.86 30.02 1,291,954 -1.07(-3.44%)
Feb 17, 2023 31.92 31.96 30.51 31.09 1,367,830 -0.87(-2.72%)
Feb 16, 2023 31.62 32.43 31.56 31.96 1,253,630 +0.07(+0.22%)
Feb 15, 2023 31.74 31.97 31.30 31.89 1,270,427 -0.42(-1.30%)
Feb 14, 2023 31.65 32.46 31.40 32.31 1,664,923 +0.24(+0.75%)
Feb 13, 2023 31.37 32.39 31.22 32.07 1,007,739 +0.29(+0.91%)
Feb 10, 2023 31.38 32.05 31.38 31.78 1,816,872 +0.87(+2.81%)
Feb 09, 2023 32.09 32.20 30.85 30.91 1,433,759 -1.29(-4.01%)
Feb 08, 2023 31.36 32.58 31.32 32.20 1,748,436 +0.90(+2.88%)
Feb 07, 2023 30.19 31.36 30.02 31.30 1,809,930 +1.68(+5.67%)
Feb 06, 2023 29.17 29.83 29.01 29.62 1,541,235 +0.45(+1.54%)
Feb 03, 2023 28.75 30.92 28.75 29.17 2,734,583 +0.06(+0.21%)
Feb 02, 2023 29.88 30.33 27.60 29.11 7,607,469 -3.39(-10.43%)
Feb 01, 2023 32.72 33.01 31.45 32.50 1,720,673 -0.52(-1.57%)
Jan 31, 2023 32.44 33.27 32.06 33.02 2,171,924 +0.53(+1.63%)
Jan 30, 2023 32.37 33.14 32.01 32.49 1,480,878 -0.43(-1.31%)
Jan 27, 2023 32.59 33.65 32.52 32.92 2,403,588 +0.49(+1.51%)
Jan 26, 2023 32.43 32.57 31.34 32.43 1,778,139 +0.43(+1.34%)
Jan 25, 2023 30.93 32.59 30.63 32.00 1,749,190 +1.03(+3.33%)
Jan 24, 2023 31.30 31.34 30.54 30.97 915,779 -0.46(-1.46%)
Jan 23, 2023 31.82 31.92 31.26 31.43 1,075,487 -0.32(-1.01%)
Jan 20, 2023 31.46 31.91 30.73 31.75 1,185,892 +0.60(+1.93%)
Jan 19, 2023 30.67 31.42 30.50 31.15 1,475,584 +0.16(+0.52%)
Jan 18, 2023 32.52 32.75 30.85 30.99 2,236,929 -1.17(-3.64%)
Jan 17, 2023 32.09 32.57 32.00 32.16 1,126,932 +0.18(+0.56%)
Jan 13, 2023 31.82 32.13 31.48 31.98 901,756 +0.13(+0.41%)
Jan 12, 2023 31.22 32.46 30.93 31.85 1,275,652 +0.96(+3.11%)
Jan 11, 2023 31.12 31.25 30.50 30.89 841,660 +0.02(+0.06%)
Jan 10, 2023 30.26 30.95 30.06 30.87 1,055,115 +0.62(+2.05%)
Jan 09, 2023 30.35 30.69 29.38 30.25 1,389,892 +0.42(+1.41%)
Jan 06, 2023 29.46 29.95 29.14 29.83 1,612,021 +1.01(+3.50%)
Jan 05, 2023 28.26 29.03 28.09 28.82 779,156 +0.52(+1.86%)
Jan 04, 2023 27.45 28.57 27.33 28.30 1,472,848 +0.44(+1.58%)
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.