Skip to main content

Championx Corp (NQ: CHX )

32.68 +0.10 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 11, 2024 31.84 32.68 31.84 32.58 1,078,044 +0.77(+2.42%)
Jul 10, 2024 31.68 31.94 31.52 31.81 847,700 +0.12(+0.38%)
Jul 09, 2024 32.24 32.36 31.68 31.69 1,248,509 -0.70(-2.16%)
Jul 08, 2024 32.29 32.51 32.16 32.39 1,297,705 +0.05(+0.15%)
Jul 05, 2024 33.09 33.29 32.25 32.34 1,450,799 -1.03(-3.09%)
Jul 03, 2024 33.21 33.64 33.21 33.37 1,127,410 +0.36(+1.09%)
Jul 02, 2024 33.08 33.31 32.62 33.01 1,369,081 +0.25(+0.76%)
Jul 01, 2024 33.38 33.51 32.61 32.76 1,188,639 -0.45(-1.36%)
Jun 28, 2024 33.43 33.56 33.14 33.21 3,008,022 +0.10(+0.30%)
Jun 27, 2024 32.92 33.13 32.73 33.11 1,482,954 +0.45(+1.38%)
Jun 26, 2024 33.26 33.44 32.64 32.66 1,731,085 -0.75(-2.24%)
Jun 25, 2024 33.21 33.48 33.12 33.41 1,451,532 +0.07(+0.21%)
Jun 24, 2024 32.27 33.48 32.13 33.34 2,654,596 +1.33(+4.15%)
Jun 21, 2024 32.02 32.28 31.88 32.01 5,478,837 +0.07(+0.22%)
Jun 20, 2024 31.16 32.28 30.89 31.94 3,207,086 +0.78(+2.50%)
Jun 18, 2024 30.65 31.71 30.65 31.16 2,576,689 +0.57(+1.86%)
Jun 17, 2024 30.27 30.83 30.21 30.59 2,766,090 +0.40(+1.32%)
Jun 14, 2024 30.59 30.60 29.99 30.19 3,693,096 -0.77(-2.49%)
Jun 13, 2024 31.34 31.59 30.66 30.96 2,454,824 -0.69(-2.18%)
Jun 12, 2024 32.30 32.31 31.64 31.65 1,553,631 -0.08(-0.25%)
Jun 11, 2024 31.56 31.84 31.33 31.73 1,824,467 -0.06(-0.19%)
Jun 10, 2024 31.54 32.07 31.12 31.79 2,439,321 +0.23(+0.73%)
Jun 07, 2024 30.74 31.64 30.74 31.56 2,592,801 +0.58(+1.87%)
Jun 06, 2024 30.84 31.06 30.39 30.98 1,691,541 +0.26(+0.85%)
Jun 05, 2024 30.81 30.99 30.41 30.72 937,431 +0.08(+0.26%)
Jun 04, 2024 30.93 30.96 30.31 30.64 1,799,103 -0.47(-1.51%)
Jun 03, 2024 32.81 32.83 30.90 31.11 2,071,531 -1.51(-4.63%)
May 31, 2024 32.27 32.64 32.10 32.62 2,141,334 +0.42(+1.30%)
May 30, 2024 32.20 32.66 32.14 32.20 1,366,649 -0.10(-0.31%)
May 29, 2024 32.64 32.82 32.09 32.30 1,363,985 -0.68(-2.06%)
May 28, 2024 33.06 33.41 32.80 32.98 1,061,617 +0.33(+1.01%)
May 24, 2024 33.12 33.25 32.64 32.65 992,219 -0.16(-0.49%)
May 23, 2024 32.98 33.35 32.62 32.81 1,222,708 -0.06(-0.18%)
May 22, 2024 34.21 34.21 32.70 32.87 1,440,893 -1.36(-3.97%)
May 21, 2024 34.15 34.76 34.12 34.23 1,263,976 +0.10(+0.29%)
May 20, 2024 34.39 34.46 33.90 34.13 1,170,672 -0.23(-0.67%)
May 17, 2024 34.36 34.41 34.12 34.36 1,048,711 +0.17(+0.50%)
May 16, 2024 34.07 34.36 33.85 34.19 1,626,272 +0.12(+0.35%)
May 15, 2024 34.47 34.47 33.51 34.07 1,307,969 -0.31(-0.90%)
May 14, 2024 34.62 34.70 33.95 34.38 1,083,453 -0.04(-0.12%)
May 13, 2024 34.53 34.58 34.31 34.42 1,027,810 +0.19(+0.56%)
May 10, 2024 34.22 34.42 33.99 34.23 823,220 +0.01(+0.03%)
May 09, 2024 33.83 34.44 33.83 34.22 1,441,335 +0.34(+1.00%)
May 08, 2024 33.75 34.05 33.63 33.88 970,472 -0.15(-0.44%)
May 07, 2024 33.77 34.17 33.68 34.03 2,998,089 +0.27(+0.80%)
May 06, 2024 33.91 34.22 33.72 33.76 2,146,626 +0.16(+0.48%)
May 03, 2024 33.63 33.88 33.30 33.60 1,579,721 +0.05(+0.15%)
May 02, 2024 33.33 33.80 33.26 33.55 2,353,178 +0.35(+1.05%)
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.