Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,934.43 -1,461.50 (-2.27%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
ChampionX Corporation (CHX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 34.88 | 35.20 | 34.78 | 34.86 | 34.86 | 1,720,400 |
| 25 Apr 2024 | 35.02 | 35.12 | 34.29 | 35.01 | 35.01 | 2,866,100 |
| 24 Apr 2024 | 34.89 | 35.22 | 34.29 | 34.65 | 34.65 | 2,455,400 |
| 23 Apr 2024 | 35.08 | 35.38 | 34.87 | 35.10 | 35.10 | 2,496,800 |
| 22 Apr 2024 | 35.53 | 35.64 | 34.78 | 35.24 | 35.24 | 1,671,500 |
| 19 Apr 2024 | 35.73 | 36.16 | 35.15 | 35.53 | 35.53 | 3,031,600 |
| 18 Apr 2024 | 36.29 | 36.81 | 36.17 | 36.28 | 36.28 | 2,487,100 |
| 17 Apr 2024 | 36.84 | 37.06 | 36.07 | 36.07 | 36.07 | 2,490,500 |
| 16 Apr 2024 | 36.93 | 36.93 | 36.22 | 36.64 | 36.64 | 1,638,000 |
| 15 Apr 2024 | 37.45 | 37.83 | 36.78 | 36.94 | 36.94 | 2,322,600 |
| 12 Apr 2024 | 38.82 | 39.00 | 37.10 | 37.22 | 37.22 | 2,091,900 |
| 11 Apr 2024 | 38.89 | 38.89 | 37.91 | 38.50 | 38.50 | 2,369,300 |
| 10 Apr 2024 | 38.34 | 38.88 | 38.17 | 38.66 | 38.66 | 2,458,900 |
| 09 Apr 2024 | 38.73 | 38.95 | 38.43 | 38.59 | 38.59 | 2,378,900 |
| 08 Apr 2024 | 39.77 | 39.95 | 38.44 | 38.49 | 38.49 | 4,038,300 |
| 05 Apr 2024 | 38.85 | 39.55 | 38.56 | 39.34 | 39.34 | 7,178,000 |
| 04 Apr 2024 | 39.23 | 39.23 | 38.54 | 38.75 | 38.75 | 6,541,100 |
| 04 Apr 2024 | 0.095 Dividend | |||||
| 03 Apr 2024 | 39.08 | 39.55 | 38.63 | 39.00 | 38.90 | 9,219,400 |
| 02 Apr 2024 | 39.10 | 39.28 | 37.59 | 39.08 | 38.98 | 16,550,300 |
| 01 Apr 2024 | 35.96 | 35.96 | 35.36 | 35.40 | 35.31 | 983,800 |
| 28 Mar 2024 | 35.60 | 36.56 | 35.52 | 35.89 | 35.80 | 1,908,900 |
| 27 Mar 2024 | 34.58 | 35.50 | 34.47 | 35.45 | 35.36 | 1,422,800 |
| 26 Mar 2024 | 34.65 | 34.77 | 34.36 | 34.44 | 34.36 | 994,000 |
| 25 Mar 2024 | 34.64 | 34.94 | 34.31 | 34.33 | 34.25 | 673,600 |
| 22 Mar 2024 | 34.59 | 34.80 | 34.32 | 34.40 | 34.32 | 1,035,800 |
| 21 Mar 2024 | 34.11 | 34.62 | 33.87 | 34.36 | 34.28 | 908,300 |
| 20 Mar 2024 | 33.61 | 34.51 | 33.36 | 34.11 | 34.03 | 1,176,600 |
| 19 Mar 2024 | 33.06 | 34.03 | 33.04 | 33.80 | 33.72 | 1,161,800 |
| 18 Mar 2024 | 32.86 | 33.17 | 32.57 | 33.01 | 32.93 | 915,100 |
| 15 Mar 2024 | 32.22 | 33.11 | 32.13 | 32.78 | 32.70 | 4,390,600 |
| 14 Mar 2024 | 32.58 | 32.81 | 32.26 | 32.47 | 32.39 | 1,155,400 |
| 13 Mar 2024 | 32.03 | 32.63 | 31.99 | 32.62 | 32.54 | 1,319,500 |
| 12 Mar 2024 | 31.82 | 32.21 | 31.38 | 31.76 | 31.68 | 801,100 |
| 11 Mar 2024 | 31.88 | 32.01 | 31.47 | 31.91 | 31.83 | 890,800 |
| 08 Mar 2024 | 31.86 | 31.92 | 31.39 | 31.74 | 31.66 | 603,600 |
| 07 Mar 2024 | 31.37 | 31.96 | 31.27 | 31.76 | 31.68 | 959,500 |
| 06 Mar 2024 | 31.71 | 31.78 | 31.09 | 31.27 | 31.19 | 819,000 |
| 05 Mar 2024 | 31.46 | 31.71 | 31.22 | 31.40 | 31.32 | 956,500 |
| 04 Mar 2024 | 32.00 | 32.18 | 31.41 | 31.50 | 31.42 | 1,090,900 |
| 01 Mar 2024 | 31.20 | 32.19 | 31.20 | 31.89 | 31.81 | 918,900 |
| 29 Feb 2024 | 31.50 | 31.98 | 31.01 | 31.06 | 30.98 | 1,745,400 |
| 28 Feb 2024 | 31.29 | 31.65 | 30.91 | 31.12 | 31.04 | 1,005,000 |
| 27 Feb 2024 | 31.34 | 31.53 | 31.17 | 31.43 | 31.35 | 1,036,400 |
| 26 Feb 2024 | 30.40 | 31.26 | 30.28 | 31.14 | 31.06 | 1,464,200 |
| 23 Feb 2024 | 30.62 | 31.07 | 30.33 | 30.61 | 30.54 | 1,451,400 |
| 22 Feb 2024 | 30.25 | 30.97 | 30.25 | 30.75 | 30.68 | 1,314,300 |
| 21 Feb 2024 | 29.54 | 30.64 | 29.54 | 30.58 | 30.51 | 1,531,200 |
| 20 Feb 2024 | 29.91 | 30.52 | 29.54 | 29.85 | 29.78 | 1,115,300 |
| 16 Feb 2024 | 29.94 | 30.55 | 29.64 | 30.25 | 30.18 | 1,535,700 |
| 15 Feb 2024 | 28.95 | 29.97 | 28.87 | 29.95 | 29.88 | 1,393,100 |
| 14 Feb 2024 | 28.78 | 29.14 | 28.52 | 28.80 | 28.73 | 1,342,600 |
| 13 Feb 2024 | 28.41 | 28.91 | 28.12 | 28.40 | 28.33 | 1,369,000 |
| 12 Feb 2024 | 29.07 | 29.36 | 28.68 | 28.83 | 28.76 | 1,638,300 |
| 09 Feb 2024 | 29.00 | 29.18 | 28.50 | 28.99 | 28.92 | 1,292,700 |
| 08 Feb 2024 | 29.04 | 29.21 | 28.61 | 29.08 | 29.01 | 1,567,100 |
| 07 Feb 2024 | 29.17 | 29.38 | 28.28 | 29.01 | 28.94 | 2,211,800 |
| 06 Feb 2024 | 29.77 | 30.17 | 28.01 | 29.01 | 28.94 | 3,741,100 |
| 05 Feb 2024 | 26.04 | 26.93 | 25.99 | 26.57 | 26.51 | 2,956,100 |
| 02 Feb 2024 | 27.13 | 27.21 | 26.24 | 26.27 | 26.21 | 1,513,800 |
| 01 Feb 2024 | 27.60 | 27.76 | 26.93 | 27.25 | 27.18 | 1,052,000 |
| 31 Jan 2024 | 28.20 | 28.24 | 27.26 | 27.41 | 27.34 | 1,356,100 |
| 30 Jan 2024 | 27.57 | 28.46 | 27.12 | 28.20 | 28.13 | 1,420,100 |
| 29 Jan 2024 | 28.18 | 28.40 | 27.69 | 28.38 | 28.31 | 852,900 |
| 26 Jan 2024 | 28.23 | 28.63 | 28.12 | 28.34 | 28.27 | 980,000 |
| 25 Jan 2024 | 28.25 | 28.36 | 27.58 | 28.08 | 28.01 | 1,472,500 |
| 24 Jan 2024 | 26.98 | 27.98 | 26.75 | 27.82 | 27.75 | 2,163,400 |
| 23 Jan 2024 | 27.02 | 27.20 | 26.68 | 26.71 | 26.64 | 1,296,700 |
| 22 Jan 2024 | 26.45 | 27.06 | 26.33 | 26.85 | 26.78 | 1,507,700 |
| 19 Jan 2024 | 26.55 | 26.55 | 25.97 | 26.34 | 26.28 | 921,700 |
| 18 Jan 2024 | 26.21 | 26.57 | 25.96 | 26.46 | 26.40 | 1,416,700 |
| 17 Jan 2024 | 25.58 | 26.27 | 25.46 | 26.18 | 26.12 | 1,786,100 |
| 16 Jan 2024 | 26.45 | 26.61 | 26.00 | 26.05 | 25.99 | 1,605,300 |
| 12 Jan 2024 | 27.14 | 27.24 | 26.52 | 26.62 | 26.56 | 1,192,200 |
| 11 Jan 2024 | 26.41 | 26.66 | 25.85 | 26.65 | 26.59 | 2,239,100 |
| 10 Jan 2024 | 26.74 | 26.80 | 26.24 | 26.39 | 26.33 | 1,797,400 |
| 09 Jan 2024 | 27.53 | 27.53 | 26.64 | 26.87 | 26.80 | 1,981,300 |
| 08 Jan 2024 | 27.12 | 27.67 | 26.75 | 27.67 | 27.60 | 1,939,400 |
| 05 Jan 2024 | 27.78 | 28.25 | 27.77 | 27.89 | 27.82 | 1,554,500 |
| 04 Jan 2024 | 28.91 | 29.03 | 27.61 | 27.74 | 27.67 | 1,728,200 |
| 04 Jan 2024 | 0.085 Dividend | |||||
| 03 Jan 2024 | 28.88 | 29.24 | 28.47 | 28.80 | 28.65 | 1,978,400 |
| 02 Jan 2024 | 29.43 | 29.65 | 28.75 | 28.90 | 28.74 | 1,205,100 |
| 29 Dec 2023 | 29.73 | 29.77 | 29.17 | 29.21 | 29.05 | 1,123,200 |
| 28 Dec 2023 | 30.12 | 30.24 | 29.59 | 29.65 | 29.49 | 934,200 |
| 27 Dec 2023 | 30.53 | 30.93 | 30.25 | 30.31 | 30.15 | 958,000 |
| 26 Dec 2023 | 30.43 | 30.95 | 30.18 | 30.70 | 30.53 | 1,142,700 |
| 22 Dec 2023 | 30.54 | 30.71 | 29.89 | 30.10 | 29.94 | 1,332,000 |
| 21 Dec 2023 | 30.62 | 30.82 | 29.98 | 30.27 | 30.11 | 2,134,700 |
| 20 Dec 2023 | 31.40 | 31.73 | 30.54 | 30.58 | 30.42 | 1,292,400 |
| 19 Dec 2023 | 31.07 | 31.61 | 31.05 | 31.40 | 31.23 | 1,202,200 |
| 18 Dec 2023 | 31.36 | 31.76 | 30.92 | 30.98 | 30.81 | 1,348,800 |
| 15 Dec 2023 | 31.04 | 31.33 | 30.70 | 30.94 | 30.77 | 3,479,300 |
| 14 Dec 2023 | 30.38 | 30.95 | 30.00 | 30.80 | 30.63 | 1,923,300 |
| 13 Dec 2023 | 28.40 | 29.57 | 28.37 | 29.55 | 29.39 | 1,374,200 |
| 12 Dec 2023 | 28.63 | 28.65 | 28.08 | 28.40 | 28.25 | 1,524,800 |
| 11 Dec 2023 | 29.17 | 29.47 | 28.76 | 28.87 | 28.71 | 1,489,900 |
| 08 Dec 2023 | 28.98 | 29.48 | 28.97 | 29.16 | 29.00 | 1,152,600 |
| 07 Dec 2023 | 28.40 | 28.79 | 28.04 | 28.77 | 28.62 | 1,437,800 |
| 06 Dec 2023 | 28.81 | 29.31 | 28.25 | 28.26 | 28.11 | 1,251,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.