Skip to main content

Championx Corp (NQ: CHX )

29.16 +0.39 (+1.36%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 28.98 29.48 28.97 29.16 1,152,608 +0.39(+1.36%)
Dec 07, 2023 28.40 28.79 28.04 28.77 1,437,808 +0.51(+1.80%)
Dec 06, 2023 28.81 29.31 28.25 28.26 1,251,381 -0.71(-2.45%)
Dec 05, 2023 29.36 29.42 28.94 28.97 1,072,926 -0.49(-1.66%)
Dec 04, 2023 29.29 29.79 28.89 29.46 1,120,342 -0.06(-0.20%)
Dec 01, 2023 29.26 29.95 29.07 29.52 1,491,945 +0.20(+0.68%)
Nov 30, 2023 29.64 30.22 28.83 29.32 1,798,264 -0.09(-0.31%)
Nov 29, 2023 29.31 29.60 29.15 29.41 1,533,714 +0.30(+1.03%)
Nov 28, 2023 29.61 29.61 28.80 29.11 1,328,593 -0.31(-1.05%)
Nov 27, 2023 29.23 29.54 29.01 29.42 1,306,081 -0.02(-0.07%)
Nov 24, 2023 29.43 29.78 29.38 29.44 412,349 +0.03(+0.10%)
Nov 22, 2023 28.65 29.48 28.42 29.41 960,161 +0.10(+0.34%)
Nov 21, 2023 29.41 29.80 29.22 29.31 1,149,640 -0.32(-1.08%)
Nov 20, 2023 29.64 30.02 29.38 29.63 1,214,951 +0.22(+0.75%)
Nov 17, 2023 29.46 29.77 29.34 29.41 1,508,362 +0.28(+0.96%)
Nov 16, 2023 29.74 30.01 28.19 29.13 2,061,084 -0.91(-3.03%)
Nov 15, 2023 30.28 30.79 29.86 30.04 1,405,250 -0.45(-1.48%)
Nov 14, 2023 29.38 30.52 29.38 30.49 1,533,537 +1.29(+4.42%)
Nov 13, 2023 29.10 29.50 29.05 29.20 1,190,741 +0.09(+0.31%)
Nov 10, 2023 29.18 29.69 28.96 29.11 1,090,162 +0.27(+0.94%)
Nov 09, 2023 29.25 29.42 28.79 28.84 1,285,810 -0.12(-0.41%)
Nov 08, 2023 29.15 29.73 28.85 28.96 1,323,544 -0.39(-1.33%)
Nov 07, 2023 29.81 29.96 29.22 29.35 1,519,238 -0.80(-2.65%)
Nov 06, 2023 31.39 31.49 30.07 30.15 1,284,977 -1.14(-3.64%)
Nov 03, 2023 31.42 31.78 31.00 31.29 2,596,419 -0.02(-0.06%)
Nov 02, 2023 30.64 31.38 30.62 31.31 1,469,296 +1.03(+3.40%)
Nov 01, 2023 30.88 31.09 29.87 30.28 2,358,675 -0.52(-1.69%)
Oct 31, 2023 30.54 31.02 30.28 30.80 1,605,788 +0.33(+1.08%)
Oct 30, 2023 30.57 30.98 30.04 30.47 1,505,267 +0.09(+0.30%)
Oct 27, 2023 29.76 30.39 29.30 30.38 1,919,707 +0.77(+2.60%)
Oct 26, 2023 30.95 30.95 28.48 29.61 3,618,662 -1.45(-4.67%)
Oct 25, 2023 29.62 31.45 29.62 31.06 3,268,825 -2.70(-8.00%)
Oct 24, 2023 34.18 34.41 33.70 33.76 1,827,265 -0.14(-0.41%)
Oct 23, 2023 33.32 33.97 33.09 33.90 1,267,942 +0.29(+0.86%)
Oct 20, 2023 34.19 34.38 33.04 33.61 1,202,599 -0.65(-1.90%)
Oct 19, 2023 34.27 34.73 33.81 34.26 837,581 -0.36(-1.04%)
Oct 18, 2023 34.91 34.95 34.35 34.62 968,866 -0.15(-0.43%)
Oct 17, 2023 33.87 35.07 33.75 34.77 1,962,940 +1.17(+3.48%)
Oct 16, 2023 33.97 33.97 33.37 33.60 1,839,765 +0.00(+0.00%)
Oct 13, 2023 34.07 34.21 33.47 33.60 878,880 +0.02(+0.06%)
Oct 12, 2023 34.88 34.88 33.22 33.58 882,989 -0.75(-2.18%)
Oct 11, 2023 34.07 34.50 33.76 34.33 959,901 -0.08(-0.23%)
Oct 10, 2023 34.49 35.05 34.31 34.41 872,801 -0.01(-0.03%)
Oct 09, 2023 34.20 34.54 33.88 34.42 855,079 +1.14(+3.43%)
Oct 06, 2023 33.05 33.57 32.63 33.28 819,831 +0.34(+1.03%)
Oct 05, 2023 33.05 33.76 32.76 32.94 1,580,827 -0.47(-1.39%)
Oct 04, 2023 34.47 34.58 33.19 33.41 1,111,414 -1.48(-4.23%)
Oct 03, 2023 34.58 35.00 34.49 34.88 935,898 +0.13(+0.37%)
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.