Canada Markets open in 4 hrs 29 mins

ChampionX Corporation (CHX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
21.46+0.21 (+0.99%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 26, 2022------
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
May 09, 202221.6821.9520.1120.2620.262,114,300
May 06, 202222.7223.4721.8522.2922.291,465,900
May 05, 202223.5623.6121.8422.5422.541,355,600
May 04, 202222.8623.6422.0523.4923.491,383,200
May 03, 202221.0422.3221.0422.2222.221,348,500
May 02, 202221.1221.8720.7021.4021.401,472,500
Apr 29, 202222.3722.4520.9321.1021.101,847,100
Apr 28, 202221.7222.7320.8522.3022.301,777,500
Apr 27, 202221.6422.4620.9221.2921.293,028,000
Apr 26, 202221.6522.2021.0821.0921.092,536,000
Apr 25, 202222.1422.2120.6221.6421.642,971,900
Apr 22, 202223.5123.9522.6422.7122.711,913,800
Apr 21, 202225.5625.7623.5123.8523.851,601,800
Apr 20, 202225.9626.0224.6624.9424.942,536,800
Apr 19, 202225.2625.9425.2125.8025.801,158,500
Apr 18, 202225.2725.9525.0025.5025.501,115,600
Apr 14, 202225.0025.3324.6725.1825.18960,700
Apr 13, 202224.7525.2124.3425.0925.091,122,600
Apr 12, 202224.3825.3724.3424.6524.651,456,300
Apr 11, 202223.8824.0023.4223.8823.881,933,100
Apr 08, 202223.2523.8923.2423.8223.82745,000
Apr 07, 202223.1023.4922.5023.3023.301,084,100
Apr 06, 202223.6824.0522.9823.2123.211,122,800
Apr 05, 202224.6725.2823.6523.7223.721,237,000
Apr 04, 202225.4125.5724.6224.8624.861,094,900
Apr 01, 202224.5725.4624.4124.9124.911,275,400
Mar 31, 202224.4025.1024.3124.4824.481,470,400
Mar 30, 202224.7525.2324.5824.6824.681,322,300
Mar 29, 202223.4824.7223.0824.6124.611,238,800
Mar 28, 202224.3624.3623.5823.9923.991,008,700
Mar 25, 202224.3424.9624.2724.8924.891,536,600
Mar 24, 202223.8024.4323.6324.4024.402,821,400
Mar 23, 202224.5424.7523.6423.6923.692,085,900
Mar 22, 202224.7725.1824.0024.2024.201,395,400
Mar 21, 202225.0025.7224.6324.8024.801,141,900
Mar 18, 202224.6024.6624.0124.5224.523,660,100
Mar 17, 202224.5925.1124.3224.7224.722,547,600
Mar 16, 202223.6824.6423.2324.1524.152,285,400
Mar 15, 202223.8124.7023.4223.5023.501,392,600
Mar 14, 202225.2025.2024.1224.7224.721,940,700
Mar 11, 202225.0325.9525.0325.3425.341,798,700
Mar 10, 202224.9625.9324.6725.6725.671,897,500
Mar 09, 202223.4924.6723.2624.6324.632,624,600
Mar 08, 202224.6226.9824.1024.5824.584,129,900
Mar 07, 202221.8824.2721.7623.4123.413,547,400
Mar 04, 202221.4521.8221.0321.3721.371,549,400
Mar 03, 202221.4021.8021.0221.7221.721,330,400
Mar 02, 202221.4121.9721.2721.7021.701,704,000
Mar 01, 202221.7221.8820.3220.8020.801,993,200
Feb 28, 202220.9721.5320.8921.4121.412,045,700
Feb 25, 202221.3721.3720.4221.1521.152,052,000
Feb 24, 202221.1821.4919.8821.1221.122,615,100
Feb 23, 202220.8921.1320.2920.4920.491,783,400
Feb 22, 202221.4421.5620.4120.8420.842,578,800
Feb 18, 202220.2520.8419.8820.7920.793,480,600
Feb 17, 202221.4921.6820.2520.5520.552,639,600
Feb 16, 202221.8622.3321.4621.7421.742,910,900
Feb 15, 202221.1021.9020.9321.6421.642,910,300
Feb 14, 202222.7422.7921.5621.6221.622,832,400
Feb 11, 202222.4123.0321.7822.7722.773,667,400
Feb 10, 202223.8424.8722.2322.7222.724,184,100
Feb 09, 202223.8624.7423.6724.4624.461,361,700
Feb 08, 202223.8424.1923.3423.7923.791,714,500
Feb 07, 202223.5324.2722.5123.8623.861,126,200
Feb 04, 202223.3424.0623.0523.8123.811,586,900
Feb 03, 202223.2623.7022.9323.1423.14991,300
Feb 02, 202223.5923.8522.8523.5423.541,426,400
Feb 01, 202222.4123.9022.2623.8323.832,005,700
Jan 31, 202221.2923.2421.2922.4022.402,728,800
Jan 28, 202223.0623.5022.1022.8222.821,488,600
Jan 27, 202224.7924.7922.6423.3823.381,859,600
Jan 26, 202224.1824.5823.2523.7623.761,250,000
Jan 25, 202222.5223.8421.6023.7623.761,693,100
Jan 24, 202221.3722.7820.8822.6822.682,042,600
Jan 21, 202222.8925.1822.0722.3922.391,688,200
Jan 20, 202223.5324.4123.1923.2223.221,304,200
Jan 19, 202224.9824.9823.4223.7523.751,085,400
Jan 18, 202224.9425.2424.1424.3324.331,295,700
Jan 14, 202223.3124.7223.3124.5724.571,348,600
Jan 13, 202223.6124.1223.1923.3823.381,052,400
Jan 12, 202223.7723.7723.0923.5423.541,241,300
Jan 11, 202222.7423.6822.2823.3023.302,448,100
Jan 10, 202222.8123.1522.2322.7022.701,209,000
Jan 07, 202222.7023.1422.5822.8922.891,582,900
Jan 06, 202222.4822.8521.9222.7222.721,396,400
Jan 05, 202222.8222.8921.7021.8221.821,557,400
Jan 04, 202221.9022.6921.7722.4022.401,206,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...