Canada markets closed

ChampionX Corporation (CHX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
23.24-0.50 (-2.11%)
At close: 4:00PM EDT
23.24 0.00 (0.00%)
After hours: 04:11PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 30, 202123.8623.8822.8823.2423.241,241,778
Jul. 29, 202122.6924.2222.4923.7423.741,782,200
Jul. 28, 202122.3822.8021.7022.4622.46706,000
Jul. 27, 202122.2622.5021.8022.2322.23527,700
Jul. 26, 202122.1923.1222.1922.6522.65869,100
Jul. 23, 202122.4322.9221.5722.0422.04790,000
Jul. 22, 202122.9523.1321.6021.9721.97737,000
Jul. 21, 202122.0223.1422.0222.6322.631,122,900
Jul. 20, 202121.4421.9621.1221.4321.431,389,000
Jul. 19, 202121.2321.9320.9021.3721.371,681,400
Jul. 16, 202123.4823.4822.2622.3422.341,229,300
Jul. 15, 202123.5324.1123.0323.1823.181,039,600
Jul. 14, 202124.6825.3123.6923.8823.881,220,600
Jul. 13, 202124.5524.6523.7524.5224.521,206,400
Jul. 12, 202124.3625.0624.2524.7524.75671,900
Jul. 09, 202124.0324.9923.9124.8624.86871,300
Jul. 08, 202122.8424.1122.5523.7223.72922,600
Jul. 07, 202123.5024.2723.0423.4723.471,150,200
Jul. 06, 202125.3025.3023.6023.9923.991,317,400
Jul. 02, 202126.2526.2525.3325.3725.37958,800
Jul. 01, 202126.4026.9226.0626.1726.171,440,200
Jun. 30, 202125.3526.0625.2525.6525.65897,200
Jun. 29, 202125.7326.1125.1425.1925.191,108,500
Jun. 28, 202126.9226.9225.2725.4625.461,073,000
Jun. 25, 202127.4527.7426.8326.9226.924,025,500
Jun. 24, 202126.7027.5826.4227.4527.451,155,000
Jun. 23, 202127.2227.8826.4326.5626.56944,900
Jun. 22, 202126.4526.9125.9226.8826.881,485,100
Jun. 21, 202126.4927.3026.2026.6726.672,068,800
Jun. 18, 202125.5527.0425.5426.3526.352,890,200
Jun. 17, 202128.2228.3625.6126.7826.782,131,700
Jun. 16, 202127.7528.8827.6228.2128.211,467,900
Jun. 15, 202127.0328.1426.8428.1128.111,371,700
Jun. 14, 202126.8927.9426.5926.7926.791,220,500
Jun. 11, 202126.7227.0026.3326.9426.941,101,200
Jun. 10, 202127.1427.8426.1926.2426.241,468,700
Jun. 09, 202127.8427.9726.7626.8326.831,147,500
Jun. 08, 202127.6628.0326.8727.6227.621,435,800
Jun. 07, 202129.7529.8727.7327.9727.971,635,800
Jun. 04, 202129.6129.9028.6629.6829.681,586,000
Jun. 03, 202128.9030.1928.6929.3129.312,263,000
Jun. 02, 202128.1230.4827.4229.4629.462,294,800
Jun. 01, 202126.9527.8826.9527.4427.441,622,500
May 28, 202126.3826.5925.8626.5026.501,587,100
May 27, 202126.6926.8126.2026.5726.57887,000
May 26, 202125.3526.2624.5126.1326.131,544,500
May 25, 202125.2225.4424.6624.9224.921,078,200
May 24, 202125.4726.0624.8725.3225.32659,500
May 21, 202125.9926.2725.2725.2825.28993,300
May 20, 202125.2325.8324.6425.4825.48994,400
May 19, 202124.9025.4924.2825.2125.211,171,300
May 18, 202126.8727.1025.3625.5925.591,289,300
May 17, 202125.0126.9125.0126.8426.84859,900
May 14, 202125.2726.3025.2725.7725.77971,100
May 13, 202124.1825.1823.9024.7224.721,891,400
May 12, 202124.2425.4324.1524.7024.701,704,900
May 11, 202122.6524.7222.3524.1224.121,018,900
May 10, 202125.1825.7824.0224.0424.041,335,700
May 07, 202123.0925.2922.6625.1925.191,228,300
May 06, 202123.6324.0322.6523.9823.981,176,100
May 05, 202122.7424.0522.4823.5023.501,423,800
May 04, 202122.4322.7221.5422.4722.47989,600
May 03, 202121.5622.4721.4722.1122.111,415,000
Apr. 30, 202121.1122.0020.8621.0121.011,498,100
Apr. 29, 202121.0121.9220.5421.3321.332,491,400
Apr. 28, 202120.4421.8420.4421.7021.701,358,800
Apr. 27, 202120.6820.9919.7820.3620.361,163,900
Apr. 26, 202120.6121.1420.4320.7220.72989,000
Apr. 23, 202119.9520.6819.6820.4220.421,123,000
Apr. 22, 202119.6820.2019.3819.8719.87994,600
Apr. 21, 202118.7319.7018.2619.6919.691,435,400
Apr. 20, 202120.3620.8718.8218.9418.942,178,000
Apr. 19, 202120.7921.1020.3520.6320.63829,900
Apr. 16, 202121.2421.4920.4620.9120.91778,900
Apr. 15, 202121.4721.5020.7520.9420.94787,100
Apr. 14, 202120.7122.0720.6221.4221.421,104,300
Apr. 13, 202120.6220.8320.1320.4620.461,061,800
Apr. 12, 202120.8221.1320.3820.9920.991,158,200
Apr. 09, 202120.9220.9620.0520.4820.481,084,500
Apr. 08, 202121.0121.5920.3220.8120.811,360,200
Apr. 07, 202121.2121.6321.0221.1421.14754,200
Apr. 06, 202121.5822.2621.2921.3321.331,017,000
Apr. 05, 202121.6521.7220.8121.5921.591,183,400
Apr. 01, 202121.6821.9920.6821.5721.571,697,100
Mar. 31, 202121.0721.9120.8721.7321.731,069,300
Mar. 30, 202121.1121.7321.0821.2621.261,080,100
Mar. 29, 202121.6322.3521.1421.3921.391,119,100
Mar. 26, 202122.2623.0821.6022.2122.211,359,400
Mar. 25, 202120.3721.6319.7521.5721.571,257,100
Mar. 24, 202121.2021.8220.8421.0021.001,556,100
Mar. 23, 202121.0021.6320.2220.3320.331,938,200
Mar. 22, 202122.3322.3521.4422.1322.131,626,200
Mar. 19, 202122.5523.2721.8922.3922.395,016,100
Mar. 18, 202123.9524.1322.1722.4822.481,798,500
Mar. 17, 202124.2424.7923.5924.0124.011,316,900
Mar. 16, 202124.7424.7423.6124.5424.541,797,300
Mar. 15, 202125.0025.4924.4425.2225.221,806,400
Mar. 12, 202125.5925.5924.5325.0725.071,401,100
Mar. 11, 202123.6625.1423.6624.9824.981,805,300
Mar. 10, 202122.5024.5222.4324.4324.433,734,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...