CHINDEX INTERNATIONAL $16.24

up +0.74


17/5/2013 04:17 PM  |  NASDAQ : CHDX  |  Industries : Wholesale Trade / Professional and Commercial Equipment and Supplies Merchant Wholesalers
Type:

CHDX historical data

Date Open High Low Close Volume
5/17/2013 15.52 16.37 14.93 16.24 564
5/16/2013 15.97 16.32 13.95 15.50 907
5/15/2013 15.11 16.34 14.96 16.04 545
5/14/2013 14.46 15.19 14.28 15.08 498
5/13/2013 14.36 14.43 14.00 14.40 123
5/10/2013 13.63 14.59 13.63 14.41 864
5/9/2013 13.53 13.87 13.39 13.57 209
5/8/2013 13.57 13.82 13.31 13.49 315
5/7/2013 13.73 13.73 13.44 13.65 118
5/6/2013 13.43 13.69 13.43 13.67 47
5/3/2013 13.54 13.72 13.30 13.47 121
5/2/2013 13.00 13.63 13.00 13.35 102
5/1/2013 13.77 14.00 12.85 12.85 368
4/30/2013 13.59 13.90 13.52 13.70 783
4/29/2013 13.05 13.50 13.05 13.48 52
4/26/2013 13.32 13.33 12.95 12.96 150
4/25/2013 13.41 13.53 13.33 13.33 45
4/24/2013 13.51 13.61 13.34 13.34 101
4/23/2013 13.60 13.82 13.30 13.48 210
4/22/2013 13.33 13.80 13.30 13.47 317
4/19/2013 13.20 13.79 13.20 13.34 309
4/18/2013 13.23 13.53 13.07 13.23 155
4/17/2013 13.25 13.25 12.81 13.07 278
4/16/2013 12.86 13.50 12.83 13.35 282
4/15/2013 13.23 13.32 12.70 12.73 302
4/12/2013 13.01 13.28 13.00 13.27 285
4/11/2013 13.51 13.51 13.15 13.17 57
4/10/2013 13.48 13.65 13.27 13.48 108
4/9/2013 13.56 13.76 13.40 13.40 148
4/8/2013 13.40 13.52 13.36 13.47 119
4/5/2013 13.27 13.50 13.01 13.33 89
4/4/2013 13.36 13.59 13.36 13.45 116
4/3/2013 13.45 13.50 13.30 13.30 142
4/2/2013 13.50 13.67 13.34 13.49 218
4/1/2013 13.72 13.97 13.30 13.37 245
3/28/2013 13.37 13.76 13.28 13.74 460
3/27/2013 13.48 13.62 13.25 13.28 254
3/26/2013 13.89 14.09 13.50 13.53 245
3/25/2013 13.81 14.39 13.64 13.78 252
3/22/2013 13.42 14.05 13.42 13.73 259
3/21/2013 13.40 13.54 13.28 13.33 171
3/20/2013 13.48 13.58 13.29 13.54 254
3/19/2013 13.10 13.62 13.10 13.45 417
3/18/2013 12.75 13.50 12.75 13.10 408
3/15/2013 12.25 13.10 12.25 12.92 884
3/14/2013 11.57 12.86 11.56 12.16 1782
3/13/2013 10.89 11.03 10.66 11.02 68
3/12/2013 11.00 11.10 10.89 10.90 45
3/11/2013 11.00 11.12 11.00 11.04 49
3/8/2013 11.22 11.27 11.00 11.00 133
3/7/2013 11.19 11.23 11.04 11.11 44
3/6/2013 11.17 11.22 11.01 11.22 66
3/5/2013 11.18 11.25 11.06 11.14 130
3/4/2013 11.06 11.20 11.00 11.18 107
3/1/2013 10.85 11.17 10.74 11.05 201
2/28/2013 10.98 10.98 10.88 10.95 71
2/27/2013 11.19 11.22 10.92 10.98 62
2/26/2013 10.79 11.11 10.79 11.01 58
2/25/2013 11.15 11.16 10.76 10.78 245
2/22/2013 10.97 11.12 10.85 11.12 126
2/21/2013 10.79 11.18 10.73 10.96 68
2/20/2013 10.83 10.86 10.71 10.79 183
2/19/2013 10.78 10.92 10.69 10.86 236
2/15/2013 10.82 10.88 10.71 10.79 382
2/14/2013 10.80 10.86 10.68 10.82 140
2/13/2013 10.80 10.89 10.65 10.86 144
2/12/2013 10.87 10.89 10.67 10.87 81
2/11/2013 10.97 11.00 10.86 10.92 47
2/8/2013 10.94 11.20 10.67 11.19 177
2/7/2013 11.13 11.13 10.78 10.89 113
2/6/2013 11.14 11.25 11.06 11.23 69
2/5/2013 11.05 11.34 11.03 11.16 325
2/4/2013 11.29 11.29 10.77 10.84 291
2/1/2013 11.07 11.39 11.07 11.37 229
1/31/2013 11.15 11.15 11.00 11.04 209
1/30/2013 11.15 11.25 11.02 11.10 115
1/29/2013 10.98 11.40 10.92 11.11 312
1/28/2013 10.78 11.00 10.70 10.99 294
1/25/2013 10.80 10.80 10.55 10.80 242
1/24/2013 10.77 10.80 10.64 10.73 163
1/23/2013 10.73 10.80 10.69 10.72 92
1/22/2013 10.68 10.80 10.55 10.77 198
1/18/2013 10.65 10.75 10.63 10.67 106
1/17/2013 10.77 10.77 10.59 10.69 73
1/16/2013 10.66 10.74 10.66 10.70 41
1/15/2013 10.66 10.82 10.66 10.75 115
1/14/2013 10.50 10.80 10.48 10.75 140
1/11/2013 10.66 10.66 10.49 10.50 210
1/10/2013 10.82 10.84 10.54 10.62 175
1/9/2013 10.75 10.81 10.64 10.75 150
1/8/2013 10.69 10.89 10.63 10.69 276
1/7/2013 10.73 10.85 10.61 10.67 155
1/4/2013 10.60 10.99 10.59 10.81 622
1/3/2013 10.79 10.79 10.50 10.59 756
1/2/2013 10.65 10.99 10.60 10.79 1003
12/31/2012 10.43 10.59 10.43 10.50 1099
12/28/2012 10.46 10.52 10.42 10.43 549
12/27/2012 10.48 10.51 10.41 10.47 452
12/26/2012 10.40 10.58 10.40 10.51 162
12/24/2012 10.52 10.55 10.30 10.48 150
Marketplace
Trading Center