Championx Corp (NQ: CHX )

37.22 -1.28 (-3.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 16,590,474 +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%)
Mar 01, 2024 31.12 32.11 31.12 31.81 921,120 +0.83(+2.67%)
Feb 29, 2024 31.42 31.90 30.94 30.98 1,749,679 -0.06(-0.19%)
Feb 28, 2024 31.21 31.57 30.83 31.04 1,007,448 -0.31(-0.99%)
Feb 27, 2024 31.26 31.45 31.09 31.35 1,038,977 +0.29(+0.93%)
Feb 26, 2024 30.33 31.18 30.21 31.06 1,467,776 +0.53(+1.73%)
Feb 23, 2024 30.55 30.99 30.26 30.54 1,454,910 -0.14(-0.46%)
Feb 22, 2024 30.18 30.89 30.18 30.68 1,317,488 +0.17(+0.56%)
Feb 21, 2024 29.47 30.57 29.47 30.51 1,534,972 +0.73(+2.45%)
Feb 20, 2024 29.83 30.45 29.47 29.78 1,118,052 -0.40(-1.32%)
Feb 16, 2024 29.87 30.48 29.57 30.18 1,539,434 +0.30(+1.00%)
Feb 15, 2024 28.88 29.90 28.80 29.88 1,396,492 +1.15(+3.99%)
Feb 14, 2024 28.71 29.07 28.45 28.73 1,345,925 +0.40(+1.41%)
Feb 13, 2024 28.34 28.84 28.05 28.33 1,372,329 -0.43(-1.49%)
Feb 12, 2024 29.00 29.29 28.61 28.76 1,642,258 -0.16(-0.55%)
Feb 09, 2024 28.93 29.11 28.43 28.92 1,295,852 -0.09(-0.31%)
Feb 08, 2024 28.97 29.14 28.54 29.01 1,570,952 +0.07(+0.24%)
Feb 07, 2024 29.10 29.31 28.22 28.94 2,217,250 +0.00(+0.00%)
Feb 06, 2024 29.70 30.07 27.94 28.94 3,750,199 +2.43(+9.18%)
Feb 05, 2024 25.98 26.86 25.93 26.51 2,962,679 +0.30(+1.14%)
Feb 02, 2024 27.06 27.14 26.18 26.21 1,517,524 -0.98(-3.60%)
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.