NasdaqGS - Nasdaq Real Time Price USD

ChampionX Corporation (CHX)

Compare
30.01
-0.01
(-0.03%)
At close: April 2 at 4:00:01 PM EDT
29.70
-0.31
(-1.03%)
Pre-Market: 4:09:58 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 202529.6930.1829.2830.0130.018,962,000
Apr 1, 202529.7030.3029.5130.0230.026,795,500
Mar 31, 202529.6530.0729.4829.8029.804,269,100
Mar 28, 202530.1130.6029.5829.8729.875,514,200
Mar 27, 202530.0830.3229.6730.1530.1522,127,600
Mar 26, 202530.6431.0730.3430.3730.373,049,900
Mar 25, 202530.1130.4330.0930.3330.332,060,000
Mar 24, 202529.5730.0129.4729.9329.932,371,600
Mar 21, 202529.3229.8029.1829.5429.547,197,900
Mar 20, 202529.2629.9529.1429.6029.604,237,300
Mar 19, 202529.5229.8729.3829.4929.495,795,600
Mar 18, 202529.7029.7929.1229.4929.495,617,800
Mar 17, 202529.2129.8229.0729.6529.653,462,400
Mar 14, 202528.7729.5928.6729.3729.375,545,400
Mar 13, 202528.6529.0928.2928.4928.493,357,900
Mar 12, 202528.5429.0128.3228.6328.632,016,300
Mar 11, 202529.7329.7328.4828.5428.544,336,400
Mar 10, 202529.4730.1929.2529.4529.452,456,800
Mar 7, 202528.4730.0228.4729.6629.662,870,400
Mar 6, 202527.9828.6727.9428.5228.522,632,900
Mar 5, 202527.6528.3627.4128.2628.264,421,000
Mar 4, 202528.0828.4727.2827.9827.982,524,600
Mar 3, 202529.7730.1828.2328.4428.445,013,300
Feb 28, 202529.1929.8328.8129.8029.803,554,400
Feb 27, 202529.0729.7028.8229.2829.284,210,100
Feb 26, 202529.4029.4028.6428.8828.883,881,800
Feb 25, 202529.6329.9028.7629.1229.125,611,700
Feb 24, 202529.8429.9129.5329.5429.541,704,400
Feb 21, 202530.3130.3129.5829.6929.692,524,500
Feb 20, 202529.9030.4429.8330.2130.211,619,100
Feb 19, 202530.1830.4329.8829.9629.962,939,800
Feb 18, 202529.5230.5629.3130.3430.343,313,500
Feb 14, 202529.9030.1329.3729.4429.442,609,800
Feb 13, 202529.1729.8729.1729.7429.741,955,900
Feb 12, 202529.4429.5729.0029.1629.164,549,400
Feb 11, 202529.4530.0429.3129.7029.703,178,900
Feb 10, 202528.8629.4828.8629.4029.402,578,600
Feb 7, 202528.5828.9728.4928.5428.543,000,600
Feb 6, 202529.4429.4528.3328.5528.552,771,800
Feb 5, 202529.5129.5128.7029.1229.123,560,200
Feb 4, 202528.3529.5028.2229.3029.302,339,500
Feb 3, 202528.5229.0828.0828.5328.533,427,100
Jan 31, 202529.2729.3928.3428.6428.642,762,600
Jan 30, 202529.1529.5029.0329.2129.212,918,500
Jan 29, 202529.1929.7928.9729.0929.092,778,700
Jan 28, 202530.2530.4229.1429.3529.353,572,000
Jan 27, 202529.8930.3829.8130.2430.242,248,800
Jan 24, 202530.0030.3729.7830.0530.054,081,100
Jan 23, 202529.8930.0729.6629.9429.943,338,300
Jan 22, 202531.0831.0829.5929.6929.694,570,000
Jan 21, 202531.3931.9830.9631.2731.273,722,700
Jan 17, 202529.5231.8129.4431.2131.215,654,000
Jan 16, 202528.6829.2028.6029.1529.151,628,700
Jan 15, 202528.5329.0128.3828.8728.871,757,700
Jan 14, 202528.0628.4927.8328.2028.203,179,600
Jan 13, 202527.0328.4027.0028.1628.162,877,900
Jan 10, 202527.8528.2727.3027.3827.386,435,400
Jan 8, 202527.7327.8127.2827.5727.572,723,200
Jan 7, 202527.5328.1327.4527.9427.942,173,300
Jan 6, 202527.4527.9627.3327.4227.421,815,100
Jan 3, 2025 0.10 Dividend
Jan 3, 202527.2827.5026.9327.3527.351,283,600
Jan 2, 202527.5627.9227.1027.3027.201,842,400
Dec 31, 202426.8227.3926.7227.1927.101,308,500
Dec 30, 202426.7026.8026.3126.7026.61904,400
Dec 27, 202426.5327.0026.4426.6426.551,056,000
Dec 26, 202426.7026.7426.2026.6826.591,119,000
Dec 24, 202426.3926.6526.0126.6226.53368,000
Dec 23, 202425.6926.3725.6426.2926.201,453,800
Dec 20, 202425.6026.2625.5725.7925.704,858,100
Dec 19, 202426.8226.8425.7925.9325.841,968,100
Dec 18, 202427.5527.7326.3026.3126.222,392,300
Dec 17, 202428.0228.0527.3927.5427.442,362,400
Dec 16, 202428.3329.0628.2528.3428.241,904,900
Dec 13, 202429.0129.1228.4228.4928.391,277,300
Dec 12, 202429.4129.4629.0829.1329.031,220,500
Dec 11, 202429.3529.6929.0029.5329.432,202,000
Dec 10, 202429.1229.5028.6628.9728.872,077,500
Dec 9, 202429.2729.5728.9829.0028.901,235,900
Dec 6, 202429.7129.7928.8728.8828.781,520,900
Dec 5, 202430.1730.3229.6929.7329.631,041,900
Dec 4, 202430.6930.6929.7530.0729.972,322,400
Dec 3, 202430.9831.1630.3430.7430.632,340,100
Dec 2, 202430.9730.9730.3130.7730.661,444,800
Nov 29, 202430.8931.0130.7430.9530.84827,200
Nov 27, 202430.6631.1930.6430.7030.591,327,400
Nov 26, 202430.9830.9830.4430.5430.431,603,200
Nov 25, 202431.4131.7530.8430.9230.812,032,100
Nov 22, 202431.4431.6931.1731.2431.131,850,100
Nov 21, 202431.1131.5730.8331.2831.171,223,400
Nov 20, 202430.5230.8830.3630.7030.591,459,600
Nov 19, 202430.4830.8530.2830.5330.421,862,900
Nov 18, 202430.9631.1530.6230.8730.76895,000
Nov 15, 202430.9031.2030.4530.6430.53950,800
Nov 14, 202431.1931.3030.6830.8830.771,513,300
Nov 13, 202431.7431.7430.7731.0430.931,346,900
Nov 12, 202431.7532.0831.4831.5531.441,240,500
Nov 11, 202430.8631.7430.8331.6731.561,669,900
Nov 8, 202430.5931.0730.3130.7930.681,258,500
Nov 7, 202431.3731.4230.5830.8630.751,340,400
Nov 6, 202430.2031.7529.6731.4331.324,704,300
Nov 5, 202428.4328.7628.3828.7628.661,561,500
Nov 4, 202428.1928.6228.1328.4328.331,765,500
Nov 1, 202428.2228.3527.8227.9527.852,273,400
Oct 31, 202428.3628.5028.1728.2228.121,652,900
Oct 30, 202428.4828.7928.2228.2428.141,172,100
Oct 29, 202429.0829.0928.3228.4228.321,533,300
Oct 28, 202428.5429.2028.4229.0828.981,990,700
Oct 25, 202429.2929.6729.1329.3229.221,713,400
Oct 24, 202429.7829.7829.0129.0328.93923,500
Oct 23, 202429.3329.7929.2729.6529.551,264,600
Oct 22, 202430.0730.0729.4829.5729.471,693,300
Oct 21, 202429.9530.3829.8629.8829.782,902,000
Oct 18, 202431.3231.3229.7429.7629.662,421,700
Oct 17, 202431.1531.3030.7631.1831.072,961,100
Oct 16, 202430.9131.1630.7631.1531.04968,600
Oct 15, 202431.1131.3030.5830.6330.521,344,800
Oct 14, 202431.4931.9231.4431.9031.79829,400
Oct 11, 202431.6932.0931.5731.9631.852,272,000
Oct 10, 202431.6032.1431.4831.7431.632,736,400
Oct 9, 202431.2131.6531.0731.5031.391,737,100
Oct 8, 202431.9632.1131.3231.4331.322,072,900
Oct 7, 202432.5232.9432.3432.5132.401,443,000
Oct 4, 2024 0.10 Dividend
Oct 4, 202432.5432.6232.0032.4732.362,879,300
Oct 3, 202431.5932.0931.2532.0531.842,723,000
Oct 2, 202431.2331.7031.0131.5631.361,923,300
Oct 1, 202429.8831.3229.8831.0330.831,466,000
Sep 30, 202430.0730.4929.8830.1529.961,428,700
Sep 27, 202429.8830.3429.8830.3030.112,362,200
Sep 26, 202429.6629.8529.1629.6029.411,972,000
Sep 25, 202430.7530.9329.9830.0729.881,331,600
Sep 24, 202431.5531.6630.9231.0030.801,135,700
Sep 23, 202430.6331.1130.5130.9830.781,135,800
Sep 20, 202430.8330.8330.2030.5430.342,798,700
Sep 19, 202430.6631.0930.2730.7730.571,954,900
Sep 18, 202429.8530.2829.5729.8329.641,902,900
Sep 17, 202429.3329.9729.1029.8929.701,080,000
Sep 16, 202429.1729.4428.6829.0628.871,748,200
Sep 13, 202428.7228.9328.2328.6028.421,210,900
Sep 12, 202428.4828.6728.0528.4128.231,526,300
Sep 11, 202428.1128.3327.4928.1928.011,210,900
Sep 10, 202428.7928.7927.8928.2028.02799,300
Sep 9, 202428.8729.3228.7728.8128.621,625,400
Sep 6, 202429.3329.6428.7028.8628.671,379,400
Sep 5, 202429.7929.7929.2029.3729.181,112,000
Sep 4, 202429.8430.1929.4229.4529.26949,300
Sep 3, 202430.4030.5629.6829.9329.741,333,200
Aug 30, 202431.0531.1630.6631.1330.931,631,500
Aug 29, 202431.3331.4030.7031.1930.991,962,100
Aug 28, 202431.3431.4630.7630.9030.701,255,700
Aug 27, 202432.1232.2231.6731.8731.661,066,300
Aug 26, 202432.4232.7032.0132.2832.071,340,300
Aug 23, 202431.5532.0731.3831.9431.731,016,600
Aug 22, 202431.3231.4331.1031.2031.00681,500
Aug 21, 202431.4231.5931.1731.2831.08971,100
Aug 20, 202431.9932.0631.1131.1430.941,048,500
Aug 19, 202431.7932.3631.7932.0331.82763,300
Aug 16, 202431.6631.7831.4131.7131.511,024,600
Aug 15, 202431.5431.8831.3131.8331.631,064,100
Aug 14, 202431.0431.1430.7030.8930.691,229,500
Aug 13, 202430.7831.1030.6430.9330.73707,500
Aug 12, 202430.9931.1830.7331.0530.851,049,100
Aug 9, 202430.7430.9430.5730.7130.511,431,000
Aug 8, 202430.6530.8930.3630.8330.632,733,400
Aug 7, 202431.4231.4530.3430.3730.172,775,400
Aug 6, 202430.7131.1630.5630.8730.672,027,000
Aug 5, 202430.3831.3330.3830.8130.614,468,100
Aug 2, 202432.3032.5931.5831.7731.571,778,100
Aug 1, 202434.2934.3332.7833.0732.861,418,500
Jul 31, 202433.9834.4833.9734.2634.041,308,100
Jul 30, 202433.7933.9833.3733.7133.491,122,500
Jul 29, 202434.2934.5533.7233.9033.681,292,000
Jul 26, 202434.3534.9034.0934.5734.351,808,200
Jul 25, 202433.5434.6433.5134.0833.862,979,500
Jul 24, 202434.6434.8633.9434.0833.861,371,500
Jul 23, 202435.0235.3634.5134.7734.551,689,300
Jul 22, 202434.9135.6834.7634.9834.751,561,100
Jul 19, 202434.6835.9434.1335.0934.861,906,800
Jul 18, 202434.4934.9834.3134.4334.211,642,400
Jul 17, 202434.5034.8434.2934.5734.353,598,600
Jul 16, 202433.9634.6933.5234.5234.302,727,900
Jul 15, 202432.9434.3732.7033.9333.712,808,300
Jul 12, 202433.0533.0532.4532.6832.472,853,000
Jul 11, 202431.8432.6831.8432.5832.371,078,000
Jul 10, 202431.6831.9431.5231.8131.61847,700
Jul 9, 202432.2432.3631.6831.6931.491,248,500
Jul 8, 202432.2932.5132.1732.3932.181,297,700
Jul 5, 2024 0.10 Dividend
Jul 5, 202433.0933.2932.2532.3432.131,450,800
Jul 3, 202433.2133.6433.2133.3733.061,127,400
Jul 2, 202433.0833.3132.6233.0132.701,369,100
Jul 1, 202433.3833.5132.6132.7632.461,188,600
Jun 28, 202433.4333.5633.1433.2132.903,008,000
Jun 27, 202432.9233.1332.7333.1132.801,483,000
Jun 26, 202433.2633.4432.6432.6632.361,731,100
Jun 25, 202433.2133.4833.1233.4133.101,451,500
Jun 24, 202432.2733.4832.1333.3433.032,654,600
Jun 21, 202432.0232.2831.8832.0131.715,478,800
Jun 20, 202431.1632.2830.8931.9431.643,207,100
Jun 18, 202430.6531.7130.6531.1630.872,576,700
Jun 17, 202430.2730.8330.2130.5930.312,766,100
Jun 14, 202430.5930.6029.9930.1929.913,693,100
Jun 13, 202431.3431.5930.6630.9630.672,454,800
Jun 12, 202432.3032.3131.6431.6531.361,553,600
Jun 11, 202431.5631.8431.3331.7331.441,818,300
Jun 10, 202431.5432.0731.1231.7931.502,439,300
Jun 7, 202430.7431.6430.7431.5631.272,592,800
Jun 6, 202430.8431.0630.3930.9830.691,691,500
Jun 5, 202430.8130.9930.4130.7230.44937,400
Jun 4, 202430.9330.9630.3130.6430.361,799,100
Jun 3, 202432.8132.8330.9031.1130.822,071,500
May 31, 202432.2732.6432.1032.6232.322,141,300
May 30, 202432.2032.6632.1432.2031.901,366,600
May 29, 202432.6432.8232.0932.3032.001,364,000
May 28, 202433.0633.4132.8032.9832.671,061,400
May 24, 202433.1233.2532.6432.6532.35992,200
May 23, 202432.9833.3532.6232.8132.511,222,700
May 22, 202434.2134.2132.7032.8732.571,440,900
May 21, 202434.1534.7634.1234.2333.911,264,000
May 20, 202434.3934.4633.9034.1333.811,170,700
May 17, 202434.3634.4134.1234.3634.041,048,700
May 16, 202434.0734.3633.8534.1933.871,626,300
May 15, 202434.4734.4733.5134.0733.751,307,200
May 14, 202434.6234.7033.9534.3834.061,083,500
May 13, 202434.5334.5834.3134.4234.101,027,800
May 10, 202434.2234.4233.9934.2333.91823,200
May 9, 202433.8334.4433.8334.2233.901,441,300
May 8, 202433.7534.0533.6333.8833.57970,500
May 7, 202433.7734.1733.6834.0333.712,998,100
May 6, 202433.9134.2233.7233.7633.452,146,600
May 3, 202433.6333.8833.3033.6033.291,579,700
May 2, 202433.3333.8033.2633.5533.242,353,200
May 1, 202433.7133.7932.8233.2032.892,367,400
Apr 30, 202434.3934.6833.5233.5733.262,154,000
Apr 29, 202434.8435.0034.2734.5634.242,510,000
Apr 26, 202434.8835.2034.7834.8634.541,720,400
Apr 25, 202435.0235.1234.2935.0134.692,866,100
Apr 24, 202434.8935.2234.2934.6534.332,455,400
Apr 23, 202435.0835.3834.8735.1034.772,496,800
Apr 22, 202435.5335.6434.7835.2434.911,671,500
Apr 19, 202435.7336.1635.1535.5335.203,031,600
Apr 18, 202436.2936.8136.1736.2835.942,487,100
Apr 17, 202436.8437.0636.0736.0735.742,490,500
Apr 16, 202436.9336.9336.2236.6436.301,638,000
Apr 15, 202437.4537.8336.7836.9436.602,322,600
Apr 12, 202438.8239.0037.1037.2236.882,091,900
Apr 11, 202438.8938.8937.9138.5038.142,369,300
Apr 10, 202438.3438.8838.1738.6638.302,458,900
Apr 9, 202438.7338.9538.4338.5938.232,378,900
Apr 8, 202439.7739.9538.4438.4938.134,038,300
Apr 5, 202438.8539.5538.5639.3438.987,178,000
Apr 4, 2024 0.10 Dividend
Apr 4, 202439.2339.2338.5438.7538.396,541,100
Apr 3, 202439.0839.5538.6339.0038.549,219,400

Related Tickers

WHD Cactus, Inc.
47.38
+2.27%
 
WFRD Weatherford International plc
54.26
+0.13%
 
PUMP ProPetro Holding Corp.
7.59
+0.66%
 
EFXT Enerflex Ltd.
8.16
+3.42%
 
XPRO Expro Group Holdings N.V.
10.01
+0.70%
 
SLB Schlumberger Limited
42.19
-0.02%
 
FTI TechnipFMC plc
32.62
+1.40%
 
BKR Baker Hughes Company
44.92
+0.27%
 
OII Oceaneering International, Inc.
22.55
+1.26%
 
NOV NOV Inc.
15.30
-0.71%