NYSE:CHX
Championx Corporation Stock Price (Quote)
$33.88
-0.150 (-0.441%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $32.82 | $39.95 | Wednesday, 8th May 2024 CHX stock ended at $33.88. This is 0.441% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 1.22% from a day low at $33.64 to a day high of $34.05. |
| 90 days | $28.12 | $39.95 | |
| 52 weeks | $24.98 | $39.95 |
| Date | Open | High | Low | Close | Volume |
| May 08, 2024 | $33.75 | $34.05 | $33.64 | $33.88 | 944 999 |
| May 07, 2024 | $33.77 | $34.18 | $33.68 | $34.03 | 2 792 446 |
| May 06, 2024 | $33.91 | $34.22 | $33.72 | $33.76 | 1 930 960 |
| May 03, 2024 | $33.88 | $33.88 | $33.30 | $33.60 | 1 491 579 |
| May 02, 2024 | $33.33 | $33.80 | $33.26 | $33.55 | 2 247 207 |
| May 01, 2024 | $33.71 | $33.79 | $32.82 | $33.20 | 2 353 588 |
| Apr 30, 2024 | $34.39 | $34.67 | $33.52 | $33.57 | 2 065 607 |
| Apr 29, 2024 | $34.84 | $35.00 | $34.27 | $34.56 | 2 485 612 |
| Apr 26, 2024 | $34.88 | $35.20 | $34.78 | $34.86 | 1 709 835 |
| Apr 25, 2024 | $35.02 | $35.12 | $34.29 | $35.01 | 2 665 801 |
| Apr 24, 2024 | $34.89 | $35.22 | $34.29 | $34.65 | 2 433 797 |
| Apr 23, 2024 | $35.08 | $35.39 | $34.87 | $35.10 | 2 496 795 |
| Apr 22, 2024 | $35.53 | $35.64 | $34.78 | $35.24 | 1 669 930 |
| Apr 19, 2024 | $35.73 | $36.16 | $35.15 | $35.53 | 2 913 790 |
| Apr 18, 2024 | $36.29 | $36.81 | $36.17 | $36.28 | 2 447 384 |
| Apr 17, 2024 | $36.84 | $37.06 | $36.07 | $36.07 | 2 362 272 |
| Apr 16, 2024 | $36.93 | $36.93 | $36.22 | $36.64 | 1 627 666 |
| Apr 15, 2024 | $37.45 | $37.82 | $36.79 | $36.94 | 2 136 179 |
| Apr 12, 2024 | $38.82 | $39.00 | $37.10 | $37.22 | 2 091 861 |
| Apr 11, 2024 | $38.89 | $38.89 | $37.91 | $38.50 | 2 180 320 |
| Apr 10, 2024 | $38.34 | $38.88 | $38.17 | $38.66 | 2 254 353 |
| Apr 09, 2024 | $38.73 | $38.95 | $38.43 | $38.59 | 2 318 449 |
| Apr 08, 2024 | $39.77 | $39.95 | $38.44 | $38.49 | 3 910 903 |
| Apr 05, 2024 | $38.85 | $39.55 | $38.57 | $39.34 | 7 021 004 |
| Apr 04, 2024 | $39.23 | $39.23 | $38.54 | $38.75 | 6 476 094 |
