NYSE:CHX
Championx Corporation Stock Price (Quote)
$32.62
+0.420 (+1.30%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $32.10 | $34.76 | Friday, 31st May 2024 CHX stock ended at $32.62. This is 1.30% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 1.68% from a day low at $32.10 to a day high of $32.64. |
90 days | $31.09 | $39.95 | |
52 weeks | $25.50 | $39.95 |
Historical Championx Corporation prices
Date | Open | High | Low | Close | Volume |
Feb 13, 2024 | $28.41 | $28.91 | $28.12 | $28.40 | 1 297 710 |
Feb 12, 2024 | $29.07 | $29.36 | $28.68 | $28.83 | 1 532 874 |
Feb 09, 2024 | $29.00 | $29.18 | $28.50 | $28.99 | 1 285 117 |
Feb 08, 2024 | $29.04 | $29.21 | $28.63 | $29.08 | 1 498 740 |
Feb 07, 2024 | $29.17 | $29.38 | $28.29 | $29.01 | 2 160 714 |
Feb 06, 2024 | $29.77 | $30.17 | $28.15 | $29.01 | 3 740 945 |
Feb 05, 2024 | $26.04 | $26.93 | $25.99 | $26.57 | 2 926 428 |
Feb 02, 2024 | $27.13 | $27.21 | $26.24 | $26.27 | 1 468 892 |
Feb 01, 2024 | $27.60 | $27.77 | $26.93 | $27.25 | 992 733 |
Jan 31, 2024 | $28.20 | $28.20 | $27.27 | $27.41 | 1 304 916 |
Jan 30, 2024 | $27.57 | $28.46 | $27.12 | $28.20 | 1 386 218 |
Jan 29, 2024 | $28.18 | $28.40 | $27.69 | $28.38 | 820 881 |
Jan 26, 2024 | $28.23 | $28.63 | $28.12 | $28.34 | 941 874 |
Jan 25, 2024 | $28.25 | $28.36 | $27.58 | $28.08 | 1 385 653 |
Jan 24, 2024 | $26.98 | $27.98 | $26.75 | $27.82 | 2 115 692 |
Jan 23, 2024 | $27.02 | $27.20 | $26.68 | $26.71 | 1 161 582 |
Jan 22, 2024 | $26.45 | $27.06 | $26.34 | $26.85 | 1 422 083 |
Jan 19, 2024 | $26.55 | $26.55 | $25.97 | $26.34 | 801 137 |
Jan 18, 2024 | $26.21 | $26.57 | $25.96 | $26.46 | 1 196 950 |
Jan 17, 2024 | $25.58 | $26.27 | $25.50 | $26.18 | 1 721 756 |
Jan 16, 2024 | $26.45 | $26.58 | $26.01 | $26.05 | 1 486 832 |
Jan 12, 2024 | $27.14 | $27.23 | $26.53 | $26.62 | 1 159 976 |
Jan 11, 2024 | $26.41 | $26.66 | $25.86 | $26.65 | 2 238 855 |
Jan 10, 2024 | $26.74 | $26.78 | $26.24 | $26.39 | 1 707 164 |
Jan 09, 2024 | $27.53 | $27.53 | $26.64 | $26.87 | 1 907 241 |
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.