Championx Corp (NQ: CHX )

28.22 -0.02 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 36.26 36.26 35.03 35.24 1,351,309 -0.88(-2.44%)
Sep 28, 2023 36.11 36.84 36.01 36.12 1,072,854 -0.19(-0.52%)
Sep 27, 2023 36.12 36.56 35.75 36.31 1,416,117 +0.67(+1.89%)
Sep 26, 2023 36.09 36.37 35.44 35.63 947,669 -0.71(-1.96%)
Sep 25, 2023 35.53 36.45 36.19 36.35 690,574 +0.65(+1.83%)
Sep 22, 2023 35.75 36.17 35.47 35.69 749,037 +0.18(+0.50%)
Sep 21, 2023 36.23 36.23 35.50 35.51 825,991 -0.58(-1.62%)
Sep 20, 2023 36.42 36.97 36.09 36.10 993,801 -0.50(-1.38%)
Sep 19, 2023 37.27 37.48 36.34 36.60 1,041,043 -0.45(-1.20%)
Sep 18, 2023 37.06 37.66 37.00 37.05 937,560 +0.20(+0.54%)
Sep 15, 2023 37.00 37.15 36.49 36.85 4,140,908 -0.22(-0.59%)
Sep 14, 2023 37.34 37.48 36.79 37.07 1,169,345 +0.27(+0.73%)
Sep 13, 2023 37.65 37.65 36.52 36.80 990,856 -0.82(-2.18%)
Sep 12, 2023 37.42 37.96 37.37 37.62 864,884 +0.60(+1.63%)
Sep 11, 2023 37.59 37.73 36.75 37.02 1,248,459 -0.38(-1.01%)
Sep 08, 2023 37.08 37.88 36.98 37.39 1,235,666 +0.47(+1.29%)
Sep 07, 2023 36.96 37.46 36.77 36.92 1,189,319 -0.04(-0.11%)
Sep 06, 2023 36.68 37.22 36.42 36.96 1,094,124 +0.33(+0.89%)
Sep 05, 2023 36.72 37.48 36.58 36.63 1,224,960 -0.03(-0.08%)
Sep 01, 2023 36.30 36.88 36.02 36.66 1,198,108 +0.96(+2.69%)
Aug 31, 2023 36.12 36.15 35.63 35.70 1,436,602 -0.42(-1.15%)
Aug 30, 2023 36.11 36.59 35.88 36.12 807,572 +0.06(+0.16%)
Aug 29, 2023 35.71 36.08 35.37 36.06 606,561 +0.41(+1.14%)
Aug 28, 2023 34.97 35.83 34.97 35.65 1,051,162 +0.73(+2.10%)
Aug 25, 2023 35.18 35.27 34.55 34.92 843,042 -0.01(-0.03%)
Aug 24, 2023 34.72 35.58 34.71 34.93 909,034 -0.19(-0.54%)
Aug 23, 2023 34.58 35.25 34.32 35.12 909,808 +0.18(+0.51%)
Aug 22, 2023 35.00 35.18 34.48 34.94 1,150,956 +0.09(+0.26%)
Aug 21, 2023 35.05 35.47 34.39 34.85 805,523 -0.15(-0.42%)
Aug 18, 2023 34.14 35.20 34.05 35.00 1,204,743 +0.46(+1.35%)
Aug 17, 2023 35.51 35.60 34.49 34.54 1,051,136 -0.49(-1.41%)
Aug 16, 2023 35.71 35.99 34.96 35.03 1,070,291 -0.63(-1.78%)
Aug 15, 2023 35.89 35.92 35.34 35.66 971,339 -0.40(-1.10%)
Aug 14, 2023 36.36 36.50 35.72 36.06 716,049 -0.35(-0.95%)
Aug 11, 2023 35.77 36.57 35.77 36.41 810,194 +0.60(+1.67%)
Aug 10, 2023 35.88 36.29 35.49 35.81 783,725 -0.19(-0.54%)
Aug 09, 2023 35.86 36.62 35.78 36.00 1,544,281 +0.48(+1.37%)
Aug 08, 2023 34.58 35.53 34.54 35.51 825,213 +0.16(+0.45%)
Aug 07, 2023 35.52 35.74 34.98 35.36 999,131 -0.04(-0.11%)
Aug 04, 2023 35.38 35.78 35.32 35.40 976,660 +0.14(+0.39%)
Aug 03, 2023 35.20 35.88 35.16 35.26 1,006,486 -0.01(-0.03%)
Aug 02, 2023 35.41 35.49 34.67 35.27 1,097,154 -0.39(-1.08%)
Aug 01, 2023 34.85 35.73 34.72 35.65 1,292,302 +0.44(+1.24%)
Jul 31, 2023 34.60 35.39 34.59 35.22 1,342,485 +0.88(+2.56%)
Jul 28, 2023 33.45 34.34 33.43 34.34 1,520,884 +1.03(+3.09%)
Jul 27, 2023 34.53 35.05 33.08 33.31 1,433,289 -1.38(-3.96%)
Jul 26, 2023 34.05 34.78 33.97 34.68 2,116,903 +0.19(+0.54%)
Jul 25, 2023 34.14 35.77 33.15 34.50 2,446,895 -0.19(-0.54%)
Jul 24, 2023 34.51 34.83 34.13 34.68 2,761,562 +0.26(+0.75%)
Jul 21, 2023 33.66 34.43 33.66 34.43 1,812,790 +0.52(+1.55%)
Jul 20, 2023 34.13 34.30 33.73 33.90 1,280,822 +0.04(+0.12%)
Jul 19, 2023 33.87 34.28 33.52 33.86 1,263,110 -0.29(-0.84%)
Jul 18, 2023 33.95 34.48 33.95 34.15 1,445,105 +0.19(+0.55%)
Jul 17, 2023 33.39 34.06 33.39 33.96 1,171,380 +0.29(+0.85%)
Jul 14, 2023 33.59 33.83 32.78 33.67 2,481,797 +0.02(+0.06%)
Jul 13, 2023 33.69 34.04 33.39 33.66 1,559,283 -0.06(-0.18%)
Jul 12, 2023 33.64 33.98 33.37 33.71 1,903,163 +0.32(+0.95%)
Jul 11, 2023 33.04 33.60 32.86 33.40 2,010,292 +0.50(+1.53%)
Jul 10, 2023 32.09 32.92 31.96 32.89 2,053,981 +0.71(+2.21%)
Jul 07, 2023 30.20 32.47 30.16 32.18 1,741,105 +1.83(+6.03%)
Jul 06, 2023 30.95 31.35 29.92 30.35 2,318,616 -0.71(-2.28%)
Jul 05, 2023 30.89 31.43 30.60 31.06 2,512,843 +0.29(+0.93%)
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.