Chindex International Inc $23.44

up +0.03


28/7/2014 03:34 PM  |  NASDAQ : CHDX  
Industries : Wholesale / Medical Equipment Wholesale
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHDX historical data

Date Open High Low Close Volume
7/25/201423.3223.4623.2923.4169,570
7/24/201423.4423.4523.3723.4191,923
7/23/201423.3423.4523.3423.4060,345
7/22/201423.4323.4323.3023.4062,283
7/21/201423.4023.4523.3123.3731,668
7/18/201423.3123.5823.2823.48192,770
7/17/201423.5923.6223.3123.42179,872
7/16/201423.6523.6523.5723.62115,691
7/15/201423.6023.6523.6023.6145,660
7/14/201423.7023.7023.5623.6153,390
7/11/201423.5823.6523.5023.6288,649
7/10/201423.5823.6523.5823.6253,200
7/9/201423.6523.6523.6123.6226,329
7/8/201423.6023.6723.6023.6328,278
7/7/201423.6323.6423.6123.6218,055
7/3/201423.6823.6823.6123.6814,282
7/2/201423.6823.7923.6023.64143,996
7/1/201423.7623.7623.6823.6862,733
6/30/201423.6823.7223.6523.6940,476
6/27/201423.6723.7923.6723.67343,034
6/26/201423.7823.7823.7023.7816,884
6/25/201423.7223.7923.7223.7824,322
6/24/201423.8023.8423.6523.7327,994
6/23/201423.8123.8523.7123.8021,523
6/20/201423.7623.8523.7523.8356,466
6/19/201423.7423.7823.6823.7632,915
6/18/201423.6523.7023.6523.6848,224
6/17/201423.6523.7023.6523.6730,833
6/16/201423.6823.7223.6523.6571,370
6/13/201423.7423.7623.6723.7025,854
6/12/201423.7223.7823.6523.7222,657
6/11/201423.6323.7623.6323.7138,426
6/10/201423.6623.7923.6623.7516,847
6/9/201423.7423.8523.7323.7731,431
6/6/201423.8523.8523.7723.8545,869
6/5/201423.7023.8423.6323.8051,234
6/4/201423.6323.6923.5923.65140,321
6/3/201423.6623.6923.6623.6799,257
6/2/201423.7123.7523.6723.6978,236
5/30/201423.8023.8023.6823.6853,517
5/29/201423.7823.7923.6623.71117,303
5/28/201423.8023.8023.6823.7542,165
5/27/201423.8023.8523.7423.8227,936
5/23/201423.7823.8023.7023.7916,208
5/22/201423.8423.8523.7023.7224,752
5/21/201423.8823.8823.7623.8046,697
5/20/201423.9023.9023.7023.8581,205
5/19/201423.8523.8923.7023.8859,807
5/16/201423.6523.8023.5823.8085,027
5/15/201423.6023.7223.5523.60146,754
5/14/201423.6923.6923.5823.6350,340
5/13/201423.7723.7823.6023.7149,256
5/12/201423.8423.8423.6523.7449,003
5/9/201423.5823.7923.5823.7618,801
5/8/201423.7023.8123.5823.62116,054
5/7/201423.7523.7923.5923.6785,937
5/6/201423.5323.7823.5323.6674,707
5/5/201423.8023.8923.7023.8267,932
5/2/201423.8723.9923.7823.8048,552
5/1/201423.8023.9223.6523.7868,169
4/30/201423.6323.8523.6223.8388,306
4/29/201423.7723.8123.6223.65182,998
4/28/201423.6523.7723.6123.68186,034
4/25/201423.6423.7023.6123.61119,752
4/24/201423.7223.7223.6223.65115,333
4/23/201423.7023.7723.6123.61235,281
4/22/201423.6723.7023.5223.65532,708
4/21/201423.5123.7523.5123.63268,723
4/17/201422.8823.0122.6322.9445,011
4/16/201423.0423.0422.9222.97168,027
4/15/201422.5523.0622.4823.01422,297
4/14/201422.7522.9022.5622.591,007,099
4/11/201419.5019.6019.5019.51196,399
4/10/201419.5819.6019.5219.5897,594
4/9/201419.6019.6119.5019.5838,776
4/8/201419.5519.6019.4819.55105,731
4/7/201419.3919.6919.3919.51196,879
4/4/201419.2719.2719.0519.0769,721
4/3/201419.1519.2419.1419.1728,744
4/2/201419.1819.2119.1719.1918,292
4/1/201419.0719.2019.0519.1636,506
3/31/201419.1719.2019.0519.0897,021
3/28/201419.0619.1919.0319.0773,866
3/27/201419.0019.1019.0019.0650,932
3/26/201419.1219.1618.9819.0166,972
3/25/201419.1119.1518.9919.0268,391
3/24/201419.1619.2018.9519.02102,080
3/21/201419.0019.2018.9219.07350,533
3/20/201419.1719.2519.1319.1727,121
3/19/201419.3019.3019.0119.26139,902
3/18/201419.2119.3019.2019.3058,360
3/17/201419.2919.2919.1819.2385,214
3/14/201419.2019.2919.2019.2634,067
3/13/201419.3019.3019.2019.2422,674
3/12/201419.1619.2919.1119.2958,130
3/11/201419.2319.2519.1419.2039,332
3/10/201419.2519.3019.1719.2928,921
3/7/201419.3019.3019.1919.2416,710
3/6/201419.2919.2919.1719.2334,279
3/5/201419.2019.2719.1019.1833,749
Trading Center