Canada Markets closed

ChampionX Corporation (CHX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
19.57+0.28 (+1.45%)
At close: 04:00PM EDT
19.50 -0.07 (-0.36%)
After hours: 05:12PM EDT
Time Period:
Oct 02, 2021 - Oct 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 202219.0520.1018.9219.5719.572,035,700
Sept 29, 202218.8919.3218.6119.2919.292,057,100
Sept 28, 202218.4019.1018.1718.9818.982,104,400
Sept 27, 202218.4218.6917.8318.0518.051,830,500
Sept 26, 202218.8119.0718.0618.0818.081,547,600
Sept 23, 202219.6119.6418.4418.9918.992,053,200
Sept 22, 202220.7521.0820.1820.5320.531,288,200
Sept 21, 202221.3221.8520.4520.4720.471,350,100
Sept 20, 202221.1221.2120.4520.9720.971,229,600
Sept 19, 202220.5721.8320.5221.4321.431,765,300
Sept 16, 202221.8521.8520.7021.3621.364,650,900
Sept 15, 202221.5122.0221.0921.8621.862,524,100
Sept 14, 202221.9822.5621.6722.0222.022,347,300
Sept 13, 202222.2222.6921.6721.8921.891,719,800
Sept 12, 202223.0623.1222.4722.8622.861,807,700
Sept 09, 202222.0422.8322.0422.5522.552,041,700
Sept 08, 202221.5122.7421.0721.7021.701,641,200
Sept 07, 202221.0521.5120.5021.5121.511,670,300
Sept 06, 202221.7322.0921.1121.4121.411,499,400
Sept 02, 202222.1922.1921.5521.6421.641,447,600
Sept 01, 202221.5921.6320.9421.2621.261,645,800
Aug 31, 202221.8722.3721.3321.8121.811,168,600
Aug 30, 202222.2522.2821.7421.9821.981,383,000
Aug 29, 202222.3823.0022.3622.7522.751,221,400
Aug 26, 202223.0723.3522.3222.5322.531,401,800
Aug 25, 202223.4323.8723.1223.2223.221,558,200
Aug 24, 202222.5323.3222.5323.1523.151,530,900
Aug 23, 202222.3923.3922.3922.6222.621,592,900
Aug 22, 202221.8822.2521.3121.9521.951,789,400
Aug 19, 202222.1322.3421.7322.2022.201,340,200
Aug 18, 202221.7922.5821.7622.4322.431,554,200
Aug 17, 202221.4321.7221.0121.4621.46852,900
Aug 16, 202221.9122.1021.1721.3921.391,225,700
Aug 15, 202221.2221.8620.7521.6821.681,143,900
Aug 12, 202221.8522.2821.6122.2822.28933,200
Aug 11, 202221.7922.1821.6921.8921.891,122,300
Aug 10, 202221.2321.3920.6421.2521.251,055,200
Aug 09, 202221.2521.6220.8620.9920.991,070,100
Aug 08, 202220.7221.3020.6320.9220.921,640,200
Aug 05, 202220.1521.4420.1420.7220.721,258,900
Aug 04, 202220.8320.8320.1920.4920.491,809,800
Aug 03, 202221.1321.1720.3420.8120.812,099,900
Aug 02, 202220.5921.5020.5520.8620.861,745,900
Aug 01, 202220.2620.7719.7020.5920.592,025,400
Jul 29, 202220.4121.0920.0820.8920.892,581,200
Jul 28, 202220.5620.7519.0819.8019.803,231,000
Jul 27, 202220.4320.7219.6320.1820.183,221,200
Jul 26, 202220.7420.9420.2920.3620.361,417,500
Jul 25, 202219.7220.6519.4120.5520.551,493,500
Jul 22, 202219.6820.1619.2519.4119.411,405,600
Jul 21, 202219.3819.5818.9019.5719.571,550,700
Jul 20, 202219.5720.1819.4620.0720.071,420,500
Jul 19, 202218.9920.1518.8820.0120.011,192,400
Jul 18, 202219.2719.4618.9019.0319.031,508,800
Jul 15, 202218.5518.7017.5918.6818.681,943,000
Jul 14, 202217.1317.7616.7717.6617.661,787,600
Jul 13, 202217.5818.2017.5817.9117.911,392,300
Jul 12, 202217.9118.3117.5717.9417.941,814,100
Jul 11, 202218.6419.1018.3618.5418.541,504,500
Jul 08, 202219.1119.4818.6619.0719.072,091,400
Jul 07, 202218.0618.9318.0618.7518.751,978,100
Jul 06, 202217.3718.0316.6417.5717.572,139,000
Jul 05, 202219.0519.1617.2717.7517.752,482,300
Jul 01, 202219.9420.1918.8219.6819.681,167,700
Jun 30, 202219.6820.2119.3019.8519.851,915,200
Jun 29, 202221.3921.4320.1220.3720.371,566,800
Jun 28, 202221.4221.7220.8421.1321.131,589,800
Jun 27, 202219.6420.9819.2520.8120.812,457,900
Jun 24, 202218.9319.8618.6619.4819.488,948,100
Jun 23, 202220.0220.2118.4218.7518.753,509,900
Jun 22, 202220.8821.2119.7920.0020.002,865,500
Jun 21, 202221.9822.2521.4421.9321.932,663,600
Jun 17, 202221.6822.0520.9721.6421.647,007,000
Jun 16, 202222.3422.5221.2321.5821.582,773,200
Jun 15, 202223.0723.9022.6923.1323.132,878,600
Jun 14, 202223.2423.5422.5522.9722.973,261,300
Jun 13, 202223.4023.8522.1622.7822.782,090,200
Jun 10, 202224.2824.4523.6424.3324.332,259,900
Jun 09, 202224.9825.2424.6524.7124.711,157,300
Jun 08, 202225.2325.9925.2125.3725.372,247,100
Jun 07, 202224.3725.5824.3325.2425.242,737,300
Jun 06, 202224.7624.7624.1124.6324.63957,000
Jun 03, 202223.5524.2223.1924.1324.13864,700
Jun 02, 202223.6523.7123.2623.5723.57963,600
Jun 01, 202223.5823.8122.8923.5523.551,211,000
May 31, 202223.6424.3322.8323.2723.271,353,000
May 27, 202222.5723.4222.3623.4023.40937,500
May 26, 202222.4722.7022.2622.5822.581,260,400
May 25, 202221.7622.3720.9822.1322.131,237,700
May 24, 202221.6322.0621.1721.8421.841,156,500
May 23, 202221.8521.9621.3821.8021.801,689,000
May 20, 202221.4621.7921.0221.4621.46956,100
May 19, 202220.7721.7220.5321.2521.251,324,200
May 18, 202222.1922.4620.9721.3921.39962,900
May 17, 202222.2322.5621.8522.1822.18968,900
May 16, 202221.7022.3521.5821.8021.801,028,400
May 13, 202220.7421.9520.7121.7721.771,526,600
May 12, 202220.3320.3719.5320.2120.211,563,900
May 11, 202220.6721.4020.2820.3520.35804,600
May 10, 202220.6020.8119.5720.3620.361,433,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...