NYSE:CHX
Championx Corporation Stock Price (Quote)
$34.36
+0.170 (+0.497%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $32.82 | $37.06 | Friday, 17th May 2024 CHX stock ended at $34.36. This is 0.497% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 0.85% from a day low at $34.12 to a day high of $34.41. |
90 days | $29.54 | $39.95 | |
52 weeks | $24.98 | $39.95 |
Date | Open | High | Low | Close | Volume |
Jan 07, 2019 | $31.00 | $32.37 | $30.30 | $31.99 | 675 199 |
Jan 04, 2019 | $29.07 | $31.08 | $28.51 | $31.05 | 983 514 |
Jan 03, 2019 | $27.89 | $28.79 | $27.22 | $28.25 | 432 037 |
Jan 02, 2019 | $26.64 | $29.04 | $25.87 | $27.94 | 700 613 |
Dec 31, 2018 | $27.43 | $27.67 | $25.91 | $27.08 | 545 050 |
Dec 28, 2018 | $27.55 | $28.13 | $26.52 | $27.36 | 548 068 |
Dec 27, 2018 | $27.18 | $27.62 | $25.96 | $27.60 | 474 423 |
Dec 26, 2018 | $26.54 | $28.10 | $25.85 | $27.96 | 531 875 |
Dec 24, 2018 | $27.10 | $27.53 | $26.21 | $26.61 | 321 126 |
Dec 21, 2018 | $28.93 | $29.54 | $26.99 | $27.49 | 1 947 565 |
Dec 20, 2018 | $29.02 | $29.85 | $28.58 | $29.18 | 1 078 218 |
Dec 19, 2018 | $30.48 | $30.66 | $29.12 | $29.47 | 818 972 |
Dec 18, 2018 | $29.68 | $31.07 | $29.47 | $30.62 | 678 822 |
Dec 17, 2018 | $31.08 | $31.73 | $29.67 | $29.68 | 465 408 |
Dec 14, 2018 | $31.02 | $32.52 | $30.97 | $31.34 | 1 005 540 |
Dec 13, 2018 | $31.13 | $31.91 | $30.12 | $31.59 | 582 750 |
Dec 12, 2018 | $31.15 | $32.39 | $30.66 | $31.56 | 803 882 |
Dec 11, 2018 | $30.90 | $31.05 | $30.23 | $30.67 | 789 958 |
Dec 10, 2018 | $31.92 | $31.92 | $30.14 | $30.39 | 683 520 |
Dec 07, 2018 | $32.90 | $33.59 | $31.95 | $32.31 | 619 397 |
Dec 06, 2018 | $32.44 | $32.76 | $31.23 | $32.19 | 541 321 |
Dec 04, 2018 | $34.58 | $34.58 | $33.02 | $33.11 | 690 229 |
Dec 03, 2018 | $35.50 | $35.59 | $34.53 | $34.74 | 579 649 |
Nov 30, 2018 | $34.50 | $35.34 | $33.90 | $34.28 | 609 865 |
Nov 29, 2018 | $34.77 | $35.40 | $34.26 | $35.06 | 402 521 |
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.