U.S. markets closed

ChampionX Corporation (CHX)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
28.60+0.19 (+0.67%)
Al cierre: 04:00PM EDT
28.60 0.00 (0.00%)
Fuera de horario: 04:02PM EDT
Periodo de tiempo:
14 sept 2023 - 14 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
13 sept 202428.7228.9328.2328.6028.601,210,900
12 sept 202428.4828.6728.0528.4128.411,526,300
11 sept 202428.1128.3327.4928.1928.191,210,900
10 sept 202428.7928.7927.8928.2028.20799,300
09 sept 202428.8729.3228.7728.8128.811,625,400
06 sept 202429.3329.6428.7028.8628.861,379,400
05 sept 202429.7929.7929.2029.3729.371,112,000
04 sept 202429.8430.1929.4229.4529.45949,300
03 sept 202430.4030.5629.6829.9329.931,333,200
30 ago 202431.0531.1630.6631.1331.131,631,500
29 ago 202431.3331.4030.7031.1931.191,962,100
28 ago 202431.3431.4630.7630.9030.901,255,700
27 ago 202432.1232.2231.6731.8731.871,066,300
26 ago 202432.4232.7032.0132.2832.281,340,300
23 ago 202431.5532.0731.3831.9431.941,016,600
22 ago 202431.3231.4331.1031.2031.20681,500
21 ago 202431.4231.5931.1731.2831.28971,100
20 ago 202431.9932.0631.1131.1431.141,048,500
19 ago 202431.7932.3631.7932.0332.03763,300
16 ago 202431.6631.7831.4131.7131.711,024,600
15 ago 202431.5431.8831.3131.8331.831,064,100
14 ago 202431.0431.1430.7030.8930.891,229,500
13 ago 202430.7831.1030.6430.9330.93707,500
12 ago 202430.9931.1830.7331.0531.051,049,100
09 ago 202430.7430.9430.5730.7130.711,431,000
08 ago 202430.6530.8930.3630.8330.832,733,400
07 ago 202431.4231.4530.3430.3730.372,775,400
06 ago 202430.7131.1630.5630.8730.872,027,000
05 ago 202430.3831.3330.3830.8130.814,468,100
02 ago 202432.3032.5931.5831.7731.771,778,100
01 ago 202434.2934.3332.7833.0733.071,418,500
31 jul 202433.9834.4833.9734.2634.261,308,100
30 jul 202433.7933.9833.3733.7133.711,122,500
29 jul 202434.2934.5533.7233.9033.901,292,000
26 jul 202434.3534.9034.0934.5734.571,808,200
25 jul 202433.5434.6433.5134.0834.082,979,500
24 jul 202434.6434.8633.9434.0834.081,371,500
23 jul 202435.0235.3634.5134.7734.771,689,300
22 jul 202434.9135.6834.7634.9834.981,561,100
19 jul 202434.6835.9434.1335.0935.091,906,800
18 jul 202434.4934.9834.3134.4334.431,642,400
17 jul 202434.5034.8434.2934.5734.573,598,600
16 jul 202433.9634.6933.5234.5234.522,727,900
15 jul 202432.9434.3732.7033.9333.932,808,300
12 jul 202433.0533.0532.4532.6832.682,853,000
11 jul 202431.8432.6831.8432.5832.581,078,000
10 jul 202431.6831.9431.5231.8131.81847,700
09 jul 202432.2432.3631.6831.6931.691,248,500
08 jul 202432.2932.5132.1732.3932.391,297,700
05 jul 202433.0933.2932.2532.3432.341,450,800
05 jul 20240.095 Dividendo
03 jul 202433.2133.6433.2133.3733.271,127,400
02 jul 202433.0833.3132.6233.0132.921,369,100
01 jul 202433.3833.5132.6132.7632.671,188,600
28 jun 202433.4333.5633.1433.2133.123,008,000
27 jun 202432.9233.1332.7333.1133.021,483,000
26 jun 202433.2633.4432.6432.6632.571,731,100
25 jun 202433.2133.4833.1233.4133.311,451,500
24 jun 202432.2733.4832.1333.3433.252,654,600
21 jun 202432.0232.2831.8832.0131.925,478,800
20 jun 202431.1632.2830.8931.9431.853,207,100
18 jun 202430.6531.7130.6531.1631.072,576,700
17 jun 202430.2730.8330.2130.5930.502,766,100
14 jun 202430.5930.6029.9930.1930.103,693,100
13 jun 202431.3431.5930.6630.9630.872,454,800
12 jun 202432.3032.3131.6431.6531.561,553,600
11 jun 202431.5631.8431.3331.7331.641,818,300
10 jun 202431.5432.0731.1231.7931.702,439,300
07 jun 202430.7431.6430.7431.5631.472,592,800
06 jun 202430.8431.0630.3930.9830.891,691,500
05 jun 202430.8130.9930.4130.7230.63937,400
04 jun 202430.9330.9630.3130.6430.551,799,100
03 jun 202432.8132.8330.9031.1131.022,071,500
31 may 202432.2732.6432.1032.6232.532,141,300
30 may 202432.2032.6632.1432.2032.111,366,600
29 may 202432.6432.8232.0932.3032.211,364,000
28 may 202433.0633.4132.8032.9832.891,061,400
24 may 202433.1233.2532.6432.6532.56992,200
23 may 202432.9833.3532.6232.8132.721,222,700
22 may 202434.2134.2132.7032.8732.781,440,900
21 may 202434.1534.7634.1234.2334.131,264,000
20 may 202434.3934.4633.9034.1334.031,170,700
17 may 202434.3634.4134.1234.3634.261,048,700
16 may 202434.0734.3633.8534.1934.091,626,300
15 may 202434.4734.4733.5134.0733.971,307,200
14 may 202434.6234.7033.9534.3834.281,083,500
13 may 202434.5334.5834.3134.4234.321,027,800
10 may 202434.2234.4233.9934.2334.13823,200
09 may 202433.8334.4433.8334.2234.121,441,300
08 may 202433.7534.0533.6333.8833.78970,500
07 may 202433.7734.1733.6834.0333.932,998,100
06 may 202433.9134.2233.7233.7633.662,146,600
03 may 202433.6333.8833.3033.6033.501,579,700
02 may 202433.3333.8033.2633.5533.452,353,200
01 may 202433.7133.7932.8233.2033.112,367,400
30 abr 202434.3934.6833.5233.5733.472,154,000
29 abr 202434.8435.0034.2734.5634.462,510,000
26 abr 202434.8835.2034.7834.8634.761,720,400
25 abr 202435.0235.1234.2935.0134.912,866,100
24 abr 202434.8935.2234.2934.6534.552,455,400
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...