Chindex International Inc $22.94

down -0.03


17/4/2014 08:10 PM  |  NASDAQ : CHDX  
Industries : Wholesale / Medical Equipment Wholesale
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHDX historical data

Date Open High Low Close Volume
4/17/201422.8823.0122.6322.9445,011
4/16/201423.0423.0422.9222.97168,027
4/15/201422.5523.0622.4823.01422,297
4/14/201422.7522.9022.5622.591,007,100
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
3/4/201419.2819.4919.2019.27158,815
3/3/201419.2019.3019.1319.27123,934
2/28/201419.2219.2619.1719.2568,769
2/27/201419.2719.2719.1719.1850,588
2/26/201419.2619.2919.1619.2878,553
2/25/201419.1719.2319.1019.18111,455
2/24/201419.0119.3019.0119.22118,159
2/21/201419.1019.3419.0819.2597,437
2/20/201419.2419.4819.2119.2490,210
2/19/201419.2019.4019.2019.26319,455
2/18/201419.0019.7519.0019.401,157,910
2/14/201416.7717.2316.7417.1529,306
2/13/201416.4916.7116.2316.6528,339
2/12/201416.3116.3116.0816.2617,040
2/11/201416.0016.1916.0016.0720,202
2/10/201416.0916.4315.8015.9822,978
2/7/201415.9616.4015.6816.0441,890
2/6/201415.9516.2615.6815.9448,810
2/5/201416.2616.2615.8015.8320,819
2/4/201416.5416.5416.0816.4030,859
2/3/201416.5516.7516.2516.3643,876
1/31/201416.5716.9216.4416.4617,137
1/30/201417.0717.1916.8816.9117,956
1/29/201416.8317.0016.6017.0037,417
1/28/201416.7717.0416.7116.9122,836
1/27/201417.0417.1116.7716.7812,432
1/24/201417.0017.2316.8917.0838,504
1/23/201417.2817.2816.8117.1213,699
1/22/201417.2917.2916.8517.0520,348
1/21/201416.8817.0216.7616.9317,758
1/17/201416.8216.8216.7016.7210,771
1/16/201416.6816.9016.5316.8930,566
1/15/201416.8716.8716.4416.6916,313
1/14/201416.7916.8916.6116.897,328
1/13/201416.7716.8716.5216.6133,373
1/10/201416.8116.9016.7016.8710,358
1/9/201416.7516.9116.4416.7627,145
1/8/201416.7216.9216.5416.7427,909
1/7/201416.7017.0816.6516.7221,449
1/6/201417.0517.3016.7016.7132,201
1/3/201416.8517.2016.5816.9224,174
1/2/201417.3017.3916.6916.8421,671
12/31/201317.0317.4817.0217.4327,117
12/30/201316.8317.1116.7517.037,960
12/27/201317.0017.0016.6516.9420,010
12/26/201316.9117.0016.7316.9321,711
12/24/201316.9816.9816.4216.7913,540
12/23/201316.6816.9015.8816.8348,553
12/20/201316.7916.9715.6516.5689,035
12/19/201316.9516.9515.7816.7112,171
12/18/201315.6117.0715.4616.9963,649
12/17/201315.4616.7615.4616.6325,974
12/16/201315.3416.1515.3416.1320,268
12/13/201314.9415.5114.6215.2928,850
12/12/201315.5715.5714.8514.9137,663
12/11/201316.4316.4315.4715.5616,795
12/10/201316.2916.3015.8815.9730,583
12/9/201316.9416.9416.2816.3415,955
12/6/201316.7217.0516.7116.8710,330
12/5/201316.7017.1716.5116.5311,696
12/4/201317.0417.0416.5016.6424,135
12/3/201317.0317.2016.9217.0218,915
12/2/201317.1017.2016.9517.0034,394
11/29/201317.2017.2017.0617.0917,981
11/27/201317.1417.2116.5017.1723,730
11/26/201316.0117.1915.9617.0891,015
11/25/201316.0116.7015.8016.2734,895
11/22/201315.8116.4315.7316.0439,021
Trading Center