Singapore markets close in 28 minutes

ChampionX Corporation (CHX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
35.45+1.01 (+2.93%)
At close: 04:00PM EDT
35.45 0.00 (0.00%)
After hours: 04:53PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 202434.5835.5034.4735.4535.451,422,800
26 Mar 202434.6534.7734.3634.4434.44994,000
25 Mar 202434.6434.9434.3134.3334.33673,600
22 Mar 202434.5934.8034.3234.4034.401,035,800
21 Mar 202434.1134.6233.8734.3634.36908,300
20 Mar 202433.6134.5133.3634.1134.111,176,600
19 Mar 202433.0634.0333.0433.8033.801,161,800
18 Mar 202432.8633.1732.5733.0133.01915,100
15 Mar 202432.2233.1132.1332.7832.784,390,600
14 Mar 202432.5832.8132.2632.4732.471,155,400
13 Mar 202432.0332.6331.9932.6232.621,319,500
12 Mar 202431.8232.2131.3831.7631.76801,100
11 Mar 202431.8832.0131.4731.9131.91890,800
08 Mar 202431.8631.9231.3931.7431.74603,600
07 Mar 202431.3731.9631.2731.7631.76959,500
06 Mar 202431.7131.7831.0931.2731.27819,000
05 Mar 202431.4631.7131.2231.4031.40956,500
04 Mar 202432.0032.1831.4131.5031.501,090,900
01 Mar 202431.2032.1931.2031.8931.89918,900
29 Feb 202431.5031.9831.0131.0631.061,745,400
28 Feb 202431.2931.6530.9131.1231.121,005,000
27 Feb 202431.3431.5331.1731.4331.431,036,400
26 Feb 202430.4031.2630.2831.1431.141,464,200
23 Feb 202430.6231.0730.3330.6130.611,451,400
22 Feb 202430.2530.9730.2530.7530.751,314,300
21 Feb 202429.5430.6429.5430.5830.581,531,200
20 Feb 202429.9130.5229.5429.8529.851,115,300
16 Feb 202429.9430.5529.6430.2530.251,535,700
15 Feb 202428.9529.9728.8729.9529.951,393,100
14 Feb 202428.7829.1428.5228.8028.801,342,600
13 Feb 202428.4128.9128.1228.4028.401,369,000
12 Feb 202429.0729.3628.6828.8328.831,638,300
09 Feb 202429.0029.1828.5028.9928.991,292,700
08 Feb 202429.0429.2128.6129.0829.081,567,100
07 Feb 202429.1729.3828.2829.0129.012,211,800
06 Feb 202429.7730.1728.0129.0129.013,741,100
05 Feb 202426.0426.9325.9926.5726.572,956,100
02 Feb 202427.1327.2126.2426.2726.271,513,800
01 Feb 202427.6027.7626.9327.2527.251,052,000
31 Jan 202428.2028.2427.2627.4127.411,356,100
30 Jan 202427.5728.4627.1228.2028.201,420,100
29 Jan 202428.1828.4027.6928.3828.38852,900
26 Jan 202428.2328.6328.1228.3428.34980,000
25 Jan 202428.2528.3627.5828.0828.081,472,500
24 Jan 202426.9827.9826.7527.8227.822,163,400
23 Jan 202427.0227.2026.6826.7126.711,296,700
22 Jan 202426.4527.0626.3326.8526.851,507,700
19 Jan 202426.5526.5525.9726.3426.34921,700
18 Jan 202426.2126.5725.9626.4626.461,416,700
17 Jan 202425.5826.2725.4626.1826.181,786,100
16 Jan 202426.4526.6126.0026.0526.051,605,300
12 Jan 202427.1427.2426.5226.6226.621,192,200
11 Jan 202426.4126.6625.8526.6526.652,239,100
10 Jan 202426.7426.8026.2426.3926.391,797,400
09 Jan 202427.5327.5326.6426.8726.871,981,300
08 Jan 202427.1227.6726.7527.6727.671,939,400
05 Jan 202427.7828.2527.7727.8927.891,554,500
04 Jan 202428.9129.0327.6127.7427.741,728,200
04 Jan 20240.085 Dividend
03 Jan 202428.8829.2428.4728.8028.721,978,400
02 Jan 202429.4329.6528.7528.9028.811,205,100
29 Dec 202329.7329.7729.1729.2129.121,123,200
28 Dec 202330.1230.2429.5929.6529.56934,200
27 Dec 202330.5330.9330.2530.3130.22958,000
26 Dec 202330.4330.9530.1830.7030.611,142,700
22 Dec 202330.5430.7129.8930.1030.011,332,000
21 Dec 202330.6230.8229.9830.2730.182,134,700
20 Dec 202331.4031.7330.5430.5830.491,292,400
19 Dec 202331.0731.6131.0531.4031.311,202,200
18 Dec 202331.3631.7630.9230.9830.891,348,800
15 Dec 202331.0431.3330.7030.9430.853,479,300
14 Dec 202330.3830.9530.0030.8030.711,923,300
13 Dec 202328.4029.5728.3729.5529.461,374,200
12 Dec 202328.6328.6528.0828.4028.321,524,800
11 Dec 202329.1729.4728.7628.8728.781,489,900
08 Dec 202328.9829.4828.9729.1629.071,152,600
07 Dec 202328.4028.7928.0428.7728.691,437,800
06 Dec 202328.8129.3128.2528.2628.181,251,400
05 Dec 202329.3629.4228.9428.9728.881,072,900
04 Dec 202329.2929.7928.8929.4629.371,120,300
01 Dec 202329.2629.9529.0729.5229.431,491,900
30 Nov 202329.6430.2228.8329.3229.231,798,300
29 Nov 202329.3129.6029.1529.4129.321,533,600
28 Nov 202329.6129.6128.8029.1129.021,328,600
27 Nov 202329.2329.5429.0129.4229.331,306,100
24 Nov 202329.4329.7829.3829.4429.35412,300
22 Nov 202328.6529.4928.4229.4129.32960,200
21 Nov 202329.4129.8029.2229.3129.221,149,600
20 Nov 202329.6430.0229.3829.6329.541,215,000
17 Nov 202329.4629.7729.3429.4129.321,508,400
16 Nov 202329.7430.0128.1929.1329.042,061,100
15 Nov 202330.2830.7929.8630.0429.951,405,200
14 Nov 202329.3830.5229.3830.4930.401,533,500
13 Nov 202329.1029.5029.0529.2029.111,190,700
10 Nov 202329.1829.6928.9629.1129.021,090,200
09 Nov 202329.2529.4228.7928.8428.751,285,800
08 Nov 202329.1529.7328.8528.9628.871,323,500
07 Nov 202329.8129.9629.2229.3529.261,519,200
06 Nov 202331.3931.4930.0730.1530.061,285,000
03 Nov 202331.4231.7831.0031.2931.202,596,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...