Stockscreener 앱 받기
28.43
1.72%
0.48
Championx Corporation 주식 (CHX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-04 | $28.62 | $28.13 | $0.49 | 1,755,007.0 | +1.72% |
| 2024-11-01 | $28.35 | $27.82 | $0.53 | 2,243,444.0 | -0.96% |
| 2024-10-31 | $28.50 | $28.16 | $0.34 | 1,632,405.0 | -0.07% |
| 2024-10-30 | $28.79 | $28.22 | $0.57 | 1,161,394.0 | -0.63% |
| 2024-10-29 | $29.09 | $28.32 | $0.77 | 1,507,155.0 | -2.27% |
| 2024-10-28 | $29.20 | $28.42 | $0.785 | 1,854,264.0 | -0.82% |
| 2024-10-25 | $29.67 | $29.12 | $0.545 | 1,698,528.0 | +1.00% |
| 2024-10-24 | $29.78 | $29.01 | $0.77 | 918,618.0 | -2.09% |
| 2024-10-23 | $29.79 | $29.27 | $0.52 | 1,221,179.0 | +0.27% |
| 2024-10-22 | $30.07 | $29.48 | $0.59 | 1,689,133.0 | -1.04% |
| 2024-10-21 | $30.38 | $29.86 | $0.52 | 2,780,779.0 | +0.40% |
| 2024-10-18 | $31.32 | $29.74 | $1.58 | 2,393,451.0 | -4.55% |
| 2024-10-17 | $31.30 | $30.77 | $0.535 | 2,933,004.0 | +0.10% |
| 2024-10-16 | $31.16 | $30.76 | $0.40 | 952,083.0 | +1.70% |
| 2024-10-15 | $31.30 | $30.59 | $0.715 | 1,205,898.0 | -3.98% |
| 2024-10-14 | $31.91 | $31.44 | $0.475 | 824,624.0 | -0.19% |
| 2024-10-11 | $32.09 | $31.57 | $0.52 | 1,773,229.0 | +0.69% |
| 2024-10-10 | $32.14 | $31.48 | $0.66 | 2,701,833.0 | +0.76% |
| 2024-10-09 | $31.65 | $31.07 | $0.58 | 1,719,760.0 | +0.22% |
| 2024-10-08 | $32.11 | $31.32 | $0.79 | 2,057,537.0 | -3.32% |
Championx Corporation 주식 (CHX) 연도별 가격 이력
이 심층 분석에서는 Championx Corporation 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CHX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Championx Corporation 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Championx Corporation 주식 (CHX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $28.62 | $27.82 | $0.80 | 5,753,458.0 | +0.74% |
| 2024-10 | $32.94 | $28.16 | $4.77 | 41,188,604.0 | -6.40% |
| 2024-09 | $31.66 | $27.49 | $4.17 | 28,450,691.0 | -3.15% |
| 2024-08 | $34.33 | $30.34 | $3.99 | 32,591,534.0 | -9.14% |
| 2024-07 | $35.94 | $31.52 | $4.42 | 37,048,647.0 | +3.16% |
| 2024-06 | $33.56 | $29.99 | $3.57 | 44,133,018.0 | +1.81% |
| 2024-05 | $34.76 | $32.09 | $2.67 | 31,923,602.0 | -2.83% |
| 2024-04 | $39.95 | $33.52 | $6.43 | 79,858,197.0 | -6.46% |
| 2024-03 | $36.56 | $31.09 | $5.47 | 24,042,926.0 | +15.55% |
| 2024-02 | $31.98 | $25.99 | $5.99 | 32,261,503.0 | +13.32% |
| 2024-01 | $29.65 | $25.46 | $4.19 | 32,502,865.0 | -6.16% |
Championx Corporation 주식 (CHX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $31.76 | $28.04 | $3.72 | 29,315,489.0 | -0.38% |
| 2023-11 | $31.78 | $28.19 | $3.59 | 30,243,522.0 | -4.81% |
| 2023-10 | $35.69 | $28.48 | $7.20 | 31,752,215.0 | -13.53% |
| 2023-09 | $38.37 | $35.41 | $2.96 | 24,120,023.0 | -1.30% |
| 2023-08 | $37.02 | $34.42 | $2.60 | 22,570,475.0 | +1.38% |
| 2023-07 | $36.16 | $30.25 | $5.91 | 35,817,183.0 | +14.69% |
| 2023-06 | $31.51 | $25.14 | $6.37 | 31,013,166.0 | +22.88% |
| 2023-05 | $28.18 | $24.98 | $3.20 | 24,978,765.0 | -6.72% |
| 2023-04 | $28.97 | $26.48 | $2.49 | 26,594,423.0 | -0.18% |
| 2023-03 | $33.00 | $23.66 | $9.34 | 41,623,715.0 | -11.25% |
| 2023-02 | $33.01 | $27.60 | $5.41 | 34,439,625.0 | -7.42% |
| 2023-01 | $33.65 | $27.17 | $6.48 | 28,283,215.0 | +13.90% |
Championx Corporation 주식 (CHX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $31.83 | $26.73 | $5.10 | 30,225,536.0 | -6.00% |
| 2022-11 | $33.13 | $28.11 | $5.03 | 39,132,985.0 | +7.76% |
| 2022-10 | $29.99 | $19.95 | $10.04 | 52,518,785.0 | +46.24% |
| 2022-09 | $23.12 | $17.83 | $5.29 | 40,257,625.0 | -10.27% |
| 2022-08 | $23.87 | $19.70 | $4.17 | 32,522,001.0 | +4.40% |
| 2022-07 | $21.09 | $16.64 | $4.45 | 35,943,546.0 | +5.24% |
| 2022-06 | $25.99 | $18.42 | $7.57 | 52,819,676.0 | -14.70% |
| 2022-05 | $24.33 | $19.53 | $4.80 | 27,088,204.0 | +10.28% |
| 2022-04 | $26.02 | $20.62 | $5.40 | 32,519,084.0 | -13.81% |
| 2022-03 | $26.98 | $20.32 | $6.66 | 46,423,367.0 | +14.34% |
| 2022-02 | $24.87 | $19.88 | $4.99 | 43,913,303.0 | -4.42% |
| 2022-01 | $25.24 | $20.31 | $4.93 | 30,234,319.0 | +10.84% |
2.95%
자본화:
|
볼륨(24시간):