CHINDEX INTERNATIONAL Historical Stock Price

Below is the stock price history for Chindex International CHDX. Data is recorded each day for the historical open, high, low, close and volume. The Chindex International stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Chindex International Historical Stock Price

DateOpenHighLowCloseVolume
2014-09-29 23.95 23.99 23.95 23.98 4,067
2014-09-26 23.95 23.99 23.95 23.98 1,305
2014-09-25 23.98 23.99 23.95 23.955 1,048
2014-09-24 23.95 23.99 23.95 23.98 1,289
2014-09-23 23.95 23.97 23.95 23.95 304
2014-09-22 23.98 23.98 23.96 23.96 4,480
2014-09-19 23.97 24.00 23.94 23.95 10,610
2014-09-18 23.94 23.95 23.94 23.95 913
2014-09-17 23.93 23.96 23.93 23.95 1,614
2014-09-16 23.92 23.92 23.89 23.91 1,043
2014-09-15 23.88 23.91 23.88 23.90 2,899
2014-09-12 23.97 23.97 23.88 23.88 3,096
2014-09-11 23.89 23.90 23.88 23.90 6,364
2014-09-10 23.88 23.90 23.88 23.89 4,537
2014-09-09 23.88 23.90 23.88 23.89 2,495
2014-09-08 23.88 23.90 23.87 23.89 12,049
2014-09-05 23.87 23.88 23.87 23.88 1,944
2014-09-04 23.86 23.88 23.86 23.88 4,549
2014-09-03 23.93 23.93 23.86 23.86 1,923
2014-09-02 23.83 23.93 23.81 23.93 2,545
2014-08-29 23.84 23.92 23.82 23.92 4,382
2014-08-28 23.88 23.93 23.85 23.91 2,204
2014-08-27 23.91 23.93 23.89 23.92 6,591
2014-08-26 23.89 23.91 23.89 23.90 237
2014-08-25 23.82 23.92 23.82 23.90 1,043
2014-08-22 23.83 23.89 23.83 23.89 407
2014-08-21 23.80 23.89 23.79 23.89 2,401
2014-08-20 23.83 23.83 23.80 23.81 2,158
2014-08-19 23.83 23.89 23.83 23.84 879
2014-08-18 23.83 23.84 23.83 23.84 200

» More Chindex International Stock Price History

To see other companies like Chindex International (CHDX), view our stock market today for news, and other data.