NYSE:CHX
Championx Corporation Stock Price (Quote)
$33.01
+0.250 (+0.763%)
At Close: Jul 02, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $29.99 | $33.56 | Tuesday, 2nd Jul 2024 CHX stock ended at $33.01. This is 0.763% more than the trading day before Monday, 1st Jul 2024. During the day the stock fluctuated 2.12% from a day low at $32.62 to a day high of $33.31. |
90 days | $29.99 | $39.95 | |
52 weeks | $25.50 | $39.95 |
Historical Championx Corporation prices
Date | Open | High | Low | Close | Volume |
Jul 02, 2024 | $33.08 | $33.31 | $32.62 | $33.01 | 1 261 521 |
Jul 01, 2024 | $33.38 | $33.41 | $32.61 | $32.76 | 1 159 417 |
Jun 28, 2024 | $33.43 | $33.56 | $33.14 | $33.21 | 2 780 688 |
Jun 27, 2024 | $32.92 | $33.13 | $32.74 | $33.11 | 1 451 080 |
Jun 26, 2024 | $33.26 | $33.33 | $32.64 | $32.66 | 1 504 803 |
Jun 25, 2024 | $33.21 | $33.48 | $33.12 | $33.41 | 1 341 214 |
Jun 24, 2024 | $32.27 | $33.48 | $32.13 | $33.34 | 2 547 703 |
Jun 21, 2024 | $32.02 | $32.28 | $31.88 | $32.01 | 5 078 305 |
Jun 20, 2024 | $31.16 | $32.28 | $30.89 | $31.94 | 3 183 490 |
Jun 18, 2024 | $30.65 | $31.71 | $30.65 | $31.16 | 2 526 016 |
Jun 17, 2024 | $30.27 | $30.83 | $30.21 | $30.59 | 2 322 673 |
Jun 14, 2024 | $30.59 | $30.60 | $29.99 | $30.19 | 3 566 892 |
Jun 13, 2024 | $31.34 | $31.58 | $30.66 | $30.96 | 2 445 220 |
Jun 12, 2024 | $32.30 | $32.30 | $31.64 | $31.65 | 1 539 047 |
Jun 11, 2024 | $31.56 | $31.84 | $31.33 | $31.73 | 1 686 465 |
Jun 10, 2024 | $31.54 | $32.07 | $31.12 | $31.79 | 2 420 543 |
Jun 07, 2024 | $30.74 | $31.64 | $30.74 | $31.56 | 2 522 559 |
Jun 06, 2024 | $30.84 | $31.06 | $30.39 | $30.98 | 1 661 388 |
Jun 05, 2024 | $30.81 | $30.97 | $30.41 | $30.72 | 927 552 |
Jun 04, 2024 | $30.93 | $30.96 | $30.31 | $30.64 | 1 739 444 |
Jun 03, 2024 | $32.81 | $32.83 | $30.90 | $31.11 | 2 053 937 |
May 31, 2024 | $32.27 | $32.64 | $32.10 | $32.62 | 1 944 473 |
May 30, 2024 | $32.20 | $32.66 | $32.14 | $32.20 | 1 335 832 |
May 29, 2024 | $32.64 | $32.80 | $32.10 | $32.30 | 1 340 731 |
May 28, 2024 | $33.06 | $33.41 | $32.80 | $32.98 | 1 055 025 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use CHX stock historical prices to predict future price movements?
Trend Analysis: Examine the CHX stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the CHX stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.