Canada markets open in 1 hour 51 minutes

ChampionX Corporation (CHX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
32.05+0.49 (+1.55%)
At close: 04:00PM EDT
31.42 -0.63 (-1.97%)
After hours: 04:41PM EDT
Time Period:
Oct 04, 2023 - Oct 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 202431.5932.0931.2532.0532.052,723,000
Oct 02, 202431.2331.7031.0131.5631.561,923,300
Oct 01, 202429.8831.3229.8831.0331.031,466,000
Sept 30, 202430.0730.4929.8830.1530.151,428,700
Sept 27, 202429.8830.3429.8830.3030.302,362,200
Sept 26, 202429.6629.8529.1629.6029.601,972,000
Sept 25, 202430.7530.9329.9830.0730.071,331,600
Sept 24, 202431.5531.6630.9231.0031.001,135,700
Sept 23, 202430.6331.1130.5130.9830.981,135,800
Sept 20, 202430.8330.8330.2030.5430.542,798,700
Sept 19, 202430.6631.0930.2730.7730.771,954,900
Sept 18, 202429.8530.2829.5729.8329.831,902,900
Sept 17, 202429.3329.9729.1029.8929.891,080,000
Sept 16, 202429.1729.4428.6829.0629.061,748,200
Sept 13, 202428.7228.9328.2328.6028.601,210,900
Sept 12, 202428.4828.6728.0528.4128.411,526,300
Sept 11, 202428.1128.3327.4928.1928.191,210,900
Sept 10, 202428.7928.7927.8928.2028.20799,300
Sept 09, 202428.8729.3228.7728.8128.811,625,400
Sept 06, 202429.3329.6428.7028.8628.861,379,400
Sept 05, 202429.7929.7929.2029.3729.371,112,000
Sept 04, 202429.8430.1929.4229.4529.45949,300
Sept 03, 202430.4030.5629.6829.9329.931,333,200
Aug 30, 202431.0531.1630.6631.1331.131,631,500
Aug 29, 202431.3331.4030.7031.1931.191,962,100
Aug 28, 202431.3431.4630.7630.9030.901,255,700
Aug 27, 202432.1232.2231.6731.8731.871,066,300
Aug 26, 202432.4232.7032.0132.2832.281,340,300
Aug 23, 202431.5532.0731.3831.9431.941,016,600
Aug 22, 202431.3231.4331.1031.2031.20681,500
Aug 21, 202431.4231.5931.1731.2831.28971,100
Aug 20, 202431.9932.0631.1131.1431.141,048,500
Aug 19, 202431.7932.3631.7932.0332.03763,300
Aug 16, 202431.6631.7831.4131.7131.711,024,600
Aug 15, 202431.5431.8831.3131.8331.831,064,100
Aug 14, 202431.0431.1430.7030.8930.891,229,500
Aug 13, 202430.7831.1030.6430.9330.93707,500
Aug 12, 202430.9931.1830.7331.0531.051,049,100
Aug 09, 202430.7430.9430.5730.7130.711,431,000
Aug 08, 202430.6530.8930.3630.8330.832,733,400
Aug 07, 202431.4231.4530.3430.3730.372,775,400
Aug 06, 202430.7131.1630.5630.8730.872,027,000
Aug 05, 202430.3831.3330.3830.8130.814,468,100
Aug 02, 202432.3032.5931.5831.7731.771,778,100
Aug 01, 202434.2934.3332.7833.0733.071,418,500
Jul 31, 202433.9834.4833.9734.2634.261,308,100
Jul 30, 202433.7933.9833.3733.7133.711,122,500
Jul 29, 202434.2934.5533.7233.9033.901,292,000
Jul 26, 202434.3534.9034.0934.5734.571,808,200
Jul 25, 202433.5434.6433.5134.0834.082,979,500
Jul 24, 202434.6434.8633.9434.0834.081,371,500
Jul 23, 202435.0235.3634.5134.7734.771,689,300
Jul 22, 202434.9135.6834.7634.9834.981,561,100
Jul 19, 202434.6835.9434.1335.0935.091,906,800
Jul 18, 202434.4934.9834.3134.4334.431,642,400
Jul 17, 202434.5034.8434.2934.5734.573,598,600
Jul 16, 202433.9634.6933.5234.5234.522,727,900
Jul 15, 202432.9434.3732.7033.9333.932,808,300
Jul 12, 202433.0533.0532.4532.6832.682,853,000
Jul 11, 202431.8432.6831.8432.5832.581,078,000
Jul 10, 202431.6831.9431.5231.8131.81847,700
Jul 09, 202432.2432.3631.6831.6931.691,248,500
Jul 08, 202432.2932.5132.1732.3932.391,297,700
Jul 05, 202433.0933.2932.2532.3432.341,450,800
Jul 05, 20240.095 Dividend
Jul 03, 202433.2133.6433.2133.3733.271,127,400
Jul 02, 202433.0833.3132.6233.0132.921,369,100
Jul 01, 202433.3833.5132.6132.7632.671,188,600
Jun 28, 202433.4333.5633.1433.2133.123,008,000
Jun 27, 202432.9233.1332.7333.1133.021,483,000
Jun 26, 202433.2633.4432.6432.6632.571,731,100
Jun 25, 202433.2133.4833.1233.4133.311,451,500
Jun 24, 202432.2733.4832.1333.3433.252,654,600
Jun 21, 202432.0232.2831.8832.0131.925,478,800
Jun 20, 202431.1632.2830.8931.9431.853,207,100
Jun 18, 202430.6531.7130.6531.1631.072,576,700
Jun 17, 202430.2730.8330.2130.5930.502,766,100
Jun 14, 202430.5930.6029.9930.1930.103,693,100
Jun 13, 202431.3431.5930.6630.9630.872,454,800
Jun 12, 202432.3032.3131.6431.6531.561,553,600
Jun 11, 202431.5631.8431.3331.7331.641,818,300
Jun 10, 202431.5432.0731.1231.7931.702,439,300
Jun 07, 202430.7431.6430.7431.5631.472,592,800
Jun 06, 202430.8431.0630.3930.9830.891,691,500
Jun 05, 202430.8130.9930.4130.7230.63937,400
Jun 04, 202430.9330.9630.3130.6430.551,799,100
Jun 03, 202432.8132.8330.9031.1131.022,071,500
May 31, 202432.2732.6432.1032.6232.532,141,300
May 30, 202432.2032.6632.1432.2032.111,366,600
May 29, 202432.6432.8232.0932.3032.211,364,000
May 28, 202433.0633.4132.8032.9832.891,061,400
May 24, 202433.1233.2532.6432.6532.56992,200
May 23, 202432.9833.3532.6232.8132.721,222,700
May 22, 202434.2134.2132.7032.8732.781,440,900
May 21, 202434.1534.7634.1234.2334.131,264,000
May 20, 202434.3934.4633.9034.1334.031,170,700
May 17, 202434.3634.4134.1234.3634.261,048,700
May 16, 202434.0734.3633.8534.1934.091,626,300
May 15, 202434.4734.4733.5134.0733.971,307,200
May 14, 202434.6234.7033.9534.3834.281,083,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...