$23.92 -0.03 (%) Chindex International Inc - NASDAQ

Sep. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHDX historical data

Date Open High Low Close Volume
9/19/201424.0024.0023.9023.92239,085
9/18/201423.9523.9523.9423.9526,955
9/17/201423.9523.9623.9423.9551,493
9/16/201423.8823.9323.8823.9034,313
9/15/201423.8823.9223.8823.8841,804
9/12/201423.9623.9623.8823.8838,836
9/11/201423.8823.9123.8823.9141,886
9/10/201423.8823.9023.8823.8973,278
9/9/201423.8823.9123.8823.8949,600
9/8/201423.8823.9123.8723.91276,821
9/5/201423.8723.8823.8723.88100,384
9/4/201423.8623.8923.8523.8785,239
9/3/201423.9123.9123.8523.8659,508
9/2/201423.9723.9723.8123.9242,484
8/29/201423.8623.9323.8123.9154,366
8/28/201423.9223.9323.8523.8619,726
8/27/201423.8923.9323.8923.9239,465
8/26/201423.9123.9323.8923.9023,072
8/25/201423.9223.9323.8923.9019,798
8/22/201423.8223.9023.8023.89123,605
8/21/201423.8023.8923.7923.8318,921
8/20/201423.8323.8423.8023.8316,523
8/19/201423.8223.8923.8223.8515,917
8/18/201423.9623.9623.8223.8621,428
8/15/201423.9723.9723.8023.8042,340
8/14/201423.9023.9123.8123.8714,156
8/13/201423.9723.9723.8023.9028,863
8/12/201423.8323.9423.8123.9431,632
8/11/201423.8423.8723.7923.8732,049
8/8/201423.7523.8623.7523.7987,652
8/7/201423.4923.7823.4623.7585,256
8/6/201423.4423.5023.4223.47122,745
8/5/201423.4523.4823.4123.46110,757
8/4/201423.4823.5223.4223.45119,635
8/1/201423.4023.4823.4023.4783,958
7/31/201423.4323.4523.4123.4156,400
7/30/201423.4923.5123.4423.4625,071
7/29/201423.4823.5023.4023.4344,196
7/28/201423.3923.5023.3923.4458,616
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center