ChampionX Corporation (CHX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

34.86

-0.15

(-0.43%)

At close: 04:00PM EDT

34.50

-0.36

(-1.03%)

After hours:

05:50PM EDT

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	34.88	35.20	34.78	34.86	34.86	1,720,400
Apr 25, 2024	35.02	35.12	34.29	35.01	35.01	2,866,100
Apr 24, 2024	34.89	35.22	34.29	34.65	34.65	2,455,400
Apr 23, 2024	35.08	35.38	34.87	35.10	35.10	2,496,800
Apr 22, 2024	35.53	35.64	34.78	35.24	35.24	1,671,500
Apr 19, 2024	35.73	36.16	35.15	35.53	35.53	3,031,600
Apr 18, 2024	36.29	36.81	36.17	36.28	36.28	2,487,100
Apr 17, 2024	36.84	37.06	36.07	36.07	36.07	2,490,500
Apr 16, 2024	36.93	36.93	36.22	36.64	36.64	1,638,000
Apr 15, 2024	37.45	37.83	36.78	36.94	36.94	2,322,600
Apr 12, 2024	38.82	39.00	37.10	37.22	37.22	2,091,900
Apr 11, 2024	38.89	38.89	37.91	38.50	38.50	2,369,300
Apr 10, 2024	38.34	38.88	38.17	38.66	38.66	2,458,900
Apr 09, 2024	38.73	38.95	38.43	38.59	38.59	2,378,900
Apr 08, 2024	39.77	39.95	38.44	38.49	38.49	4,038,300
Apr 05, 2024	38.85	39.55	38.56	39.34	39.34	7,178,000
Apr 04, 2024	39.23	39.23	38.54	38.75	38.75	6,541,100
Apr 04, 2024	0.095 Dividend
Apr 03, 2024	39.08	39.55	38.63	39.00	38.90	9,219,400
Apr 02, 2024	39.10	39.28	37.59	39.08	38.98	16,550,300
Apr 01, 2024	35.96	35.96	35.36	35.40	35.31	983,800
Mar 28, 2024	35.60	36.56	35.52	35.89	35.80	1,908,900
Mar 27, 2024	34.58	35.50	34.47	35.45	35.36	1,422,800
Mar 26, 2024	34.65	34.77	34.36	34.44	34.36	994,000
Mar 25, 2024	34.64	34.94	34.31	34.33	34.25	673,600
Mar 22, 2024	34.59	34.80	34.32	34.40	34.32	1,035,800
Mar 21, 2024	34.11	34.62	33.87	34.36	34.28	908,300
Mar 20, 2024	33.61	34.51	33.36	34.11	34.03	1,176,600
Mar 19, 2024	33.06	34.03	33.04	33.80	33.72	1,161,800
Mar 18, 2024	32.86	33.17	32.57	33.01	32.93	915,100
Mar 15, 2024	32.22	33.11	32.13	32.78	32.70	4,390,600
Mar 14, 2024	32.58	32.81	32.26	32.47	32.39	1,155,400
Mar 13, 2024	32.03	32.63	31.99	32.62	32.54	1,319,500
Mar 12, 2024	31.82	32.21	31.38	31.76	31.68	801,100
Mar 11, 2024	31.88	32.01	31.47	31.91	31.83	890,800
Mar 08, 2024	31.86	31.92	31.39	31.74	31.66	603,600
Mar 07, 2024	31.37	31.96	31.27	31.76	31.68	959,500
Mar 06, 2024	31.71	31.78	31.09	31.27	31.19	819,000
Mar 05, 2024	31.46	31.71	31.22	31.40	31.32	956,500
Mar 04, 2024	32.00	32.18	31.41	31.50	31.42	1,090,900
Mar 01, 2024	31.20	32.19	31.20	31.89	31.81	918,900
Feb 29, 2024	31.50	31.98	31.01	31.06	30.98	1,745,400
Feb 28, 2024	31.29	31.65	30.91	31.12	31.04	1,005,000
Feb 27, 2024	31.34	31.53	31.17	31.43	31.35	1,036,400
Feb 26, 2024	30.40	31.26	30.28	31.14	31.06	1,464,200
Feb 23, 2024	30.62	31.07	30.33	30.61	30.54	1,451,400
Feb 22, 2024	30.25	30.97	30.25	30.75	30.68	1,314,300
Feb 21, 2024	29.54	30.64	29.54	30.58	30.51	1,531,200
Feb 20, 2024	29.91	30.52	29.54	29.85	29.78	1,115,300
Feb 16, 2024	29.94	30.55	29.64	30.25	30.18	1,535,700
Feb 15, 2024	28.95	29.97	28.87	29.95	29.88	1,393,100
Feb 14, 2024	28.78	29.14	28.52	28.80	28.73	1,342,600
Feb 13, 2024	28.41	28.91	28.12	28.40	28.33	1,369,000
Feb 12, 2024	29.07	29.36	28.68	28.83	28.76	1,638,300
Feb 09, 2024	29.00	29.18	28.50	28.99	28.92	1,292,700
Feb 08, 2024	29.04	29.21	28.61	29.08	29.01	1,567,100
Feb 07, 2024	29.17	29.38	28.28	29.01	28.94	2,211,800
Feb 06, 2024	29.77	30.17	28.01	29.01	28.94	3,741,100
Feb 05, 2024	26.04	26.93	25.99	26.57	26.51	2,956,100
Feb 02, 2024	27.13	27.21	26.24	26.27	26.21	1,513,800
Feb 01, 2024	27.60	27.76	26.93	27.25	27.18	1,052,000
Jan 31, 2024	28.20	28.24	27.26	27.41	27.34	1,356,100
Jan 30, 2024	27.57	28.46	27.12	28.20	28.13	1,420,100
Jan 29, 2024	28.18	28.40	27.69	28.38	28.31	852,900
Jan 26, 2024	28.23	28.63	28.12	28.34	28.27	980,000
Jan 25, 2024	28.25	28.36	27.58	28.08	28.01	1,472,500
Jan 24, 2024	26.98	27.98	26.75	27.82	27.75	2,163,400
Jan 23, 2024	27.02	27.20	26.68	26.71	26.64	1,296,700
Jan 22, 2024	26.45	27.06	26.33	26.85	26.78	1,507,700
Jan 19, 2024	26.55	26.55	25.97	26.34	26.28	921,700
Jan 18, 2024	26.21	26.57	25.96	26.46	26.40	1,416,700
Jan 17, 2024	25.58	26.27	25.46	26.18	26.12	1,786,100
Jan 16, 2024	26.45	26.61	26.00	26.05	25.99	1,605,300
Jan 12, 2024	27.14	27.24	26.52	26.62	26.56	1,192,200
Jan 11, 2024	26.41	26.66	25.85	26.65	26.59	2,239,100
Jan 10, 2024	26.74	26.80	26.24	26.39	26.33	1,797,400
Jan 09, 2024	27.53	27.53	26.64	26.87	26.80	1,981,300
Jan 08, 2024	27.12	27.67	26.75	27.67	27.60	1,939,400
Jan 05, 2024	27.78	28.25	27.77	27.89	27.82	1,554,500
Jan 04, 2024	28.91	29.03	27.61	27.74	27.67	1,728,200
Jan 04, 2024	0.085 Dividend
Jan 03, 2024	28.88	29.24	28.47	28.80	28.65	1,978,400
Jan 02, 2024	29.43	29.65	28.75	28.90	28.74	1,205,100
Dec 29, 2023	29.73	29.77	29.17	29.21	29.05	1,123,200
Dec 28, 2023	30.12	30.24	29.59	29.65	29.49	934,200
Dec 27, 2023	30.53	30.93	30.25	30.31	30.15	958,000
Dec 26, 2023	30.43	30.95	30.18	30.70	30.53	1,142,700
Dec 22, 2023	30.54	30.71	29.89	30.10	29.94	1,332,000
Dec 21, 2023	30.62	30.82	29.98	30.27	30.11	2,134,700
Dec 20, 2023	31.40	31.73	30.54	30.58	30.42	1,292,400
Dec 19, 2023	31.07	31.61	31.05	31.40	31.23	1,202,200
Dec 18, 2023	31.36	31.76	30.92	30.98	30.81	1,348,800
Dec 15, 2023	31.04	31.33	30.70	30.94	30.77	3,479,300
Dec 14, 2023	30.38	30.95	30.00	30.80	30.63	1,923,300
Dec 13, 2023	28.40	29.57	28.37	29.55	29.39	1,374,200
Dec 12, 2023	28.63	28.65	28.08	28.40	28.25	1,524,800
Dec 11, 2023	29.17	29.47	28.76	28.87	28.71	1,489,900
Dec 08, 2023	28.98	29.48	28.97	29.16	29.00	1,152,600
Dec 07, 2023	28.40	28.79	28.04	28.77	28.62	1,437,800
Dec 06, 2023	28.81	29.31	28.25	28.26	28.11	1,251,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,650.42-906.34(-1.04%)

ChampionX Corporation (CHX)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,650.42
-906.34(-1.04%)