CHX - ChampionX Corp
IEX Last Trade
29.82
0 0%
Share volume: 0
Last Updated: Fri 20 Dec 2024 09:21:16 PM CET
Oil and Gas Field Machinery and Equipment Manufacturing :
0.11%
PREVIOUS CLOSE
CHG
CHG%
$29.82
-4.19
0.16%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $25.60 | $25.60 | $26.26 | $26.26 | $25.57 | $25.57 | $25.79 | $25.79 | 4,858,071 | $4,690,671.00 |
| 12/19/2024 | $26.82 | $26.82 | $26.84 | $26.84 | $25.79 | $25.79 | $25.93 | $25.93 | 1,968,103 | $1,968,103.00 |
| 12/18/2024 | $27.55 | $27.55 | $27.73 | $27.73 | $26.30 | $26.30 | $26.31 | $26.31 | 2,392,283 | $2,392,283.00 |
| 12/17/2024 | $28.02 | $28.02 | $28.05 | $28.05 | $27.39 | $27.39 | $27.54 | $27.54 | 2,362,469 | $2,362,469.00 |
| 12/16/2024 | $28.33 | $28.33 | $29.06 | $29.06 | $28.25 | $28.25 | $28.34 | $28.34 | 1,904,934 | $1,904,934.00 |
| 12/13/2024 | $29.01 | $29.01 | $29.12 | $29.12 | $28.42 | $28.42 | $28.49 | $28.49 | 1,277,316 | $1,277,316.00 |
| 12/12/2024 | $29.41 | $29.41 | $29.46 | $29.46 | $29.08 | $29.08 | $29.13 | $29.13 | 1,220,546 | $1,220,546.00 |
| 12/11/2024 | $29.35 | $29.35 | $29.69 | $29.69 | $29.00 | $29.00 | $29.53 | $29.53 | 2,202,047 | $2,202,047.00 |
| 12/10/2024 | $29.12 | $29.12 | $29.50 | $29.50 | $28.66 | $28.66 | $28.97 | $28.97 | 2,077,547 | $2,077,547.00 |
| 12/09/2024 | $29.27 | $29.27 | $29.57 | $29.57 | $28.98 | $28.98 | $29.00 | $29.00 | 1,235,897 | $1,235,897.00 |