Home > Quotes > CHDX > Historical Prices
CHDX

Chindex International, Inc. Historical Stock Prices

$15.63
*  
0.41
  negative  
2.56%
Get CHDX Alerts
*Delayed - data as of May 22, 2013 
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    CHDX After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 21-FEB-2013 TO 21-MAY-2013

Date Open High Low Close/Last Volume
16:00  16.01  16.11  15.59  15.63 17,204
05/21/2013 15.63 16.06 15.53 16.04 17,374
05/20/2013 16.25 16.62 15.44 15.65 38,034
05/17/2013 15.52 16.37 14.93 16.24 56,319
05/16/2013 15.97 16.32 13.95 15.5 90,636
05/15/2013 15.11 16.34 14.96 16.04 54,455
05/14/2013 14.46 15.1899 14.28 15.08 49,707
05/13/2013 14.36 14.43 14 14.4 12,275
05/10/2013 13.63 14.59 13.63 14.41 86,347
05/09/2013 13.53 13.87 13.39 13.57 20,858
05/08/2013 13.57 13.82 13.311 13.49 31,456
05/07/2013 13.73 13.73 13.435 13.65 11,746
05/06/2013 13.43 13.69 13.43 13.67 4,665
05/03/2013 13.54 13.72 13.301 13.47 12,018
05/02/2013 13 13.628 13 13.35 10,135
05/01/2013 13.77 14 12.85 12.85 36,723
04/30/2013 13.59 13.8999 13.522 13.7 78,219
04/29/2013 13.05 13.5 13.05 13.48 5,180
04/26/2013 13.32 13.33 12.95 12.96 14,916
04/25/2013 13.41 13.53 13.33 13.33 4,412
04/24/2013 13.51 13.61 13.34 13.34 9,904
04/23/2013 13.6 13.82 13.3 13.48 20,923
04/22/2013 13.33 13.8 13.3 13.47 31,644
04/19/2013 13.2 13.79 13.2 13.34 30,809
04/18/2013 13.23 13.53 13.07 13.23 15,442
04/17/2013 13.25 13.25 12.81 13.07 27,776
04/16/2013 12.86 13.5 12.83 13.35 28,179
04/15/2013 13.23 13.3199 12.7 12.73 30,172
04/12/2013 13.01 13.28 13 13.27 28,454
04/11/2013 13.51 13.51 13.15 13.17 5,654
04/10/2013 13.48 13.65 13.27 13.48 10,712
04/09/2013 13.56 13.76 13.4 13.4 14,792
04/08/2013 13.4 13.52 13.36 13.47 11,857
04/05/2013 13.27 13.5 13.01 13.33 8,824
04/04/2013 13.36 13.59 13.36 13.45 11,526
04/03/2013 13.45 13.5 13.3 13.3 14,147
04/02/2013 13.5 13.67 13.34 13.49 21,759
04/01/2013 13.72 13.97 13.3 13.37 24,227
03/28/2013 13.37 13.76 13.28 13.74 45,921
03/27/2013 13.48 13.62 13.25 13.28 25,357
03/26/2013 13.89 14.09 13.5 13.53 24,436
03/25/2013 13.81 14.39 13.637 13.78 25,188
03/22/2013 13.42 14.05 13.42 13.73 25,824
03/21/2013 13.4 13.54 13.28 13.33 17,097
03/20/2013 13.48 13.58 13.29 13.54 25,383
03/19/2013 13.1 13.62 13.099 13.45 41,487
03/18/2013 12.75 13.5 12.75 13.1 40,797
03/15/2013 12.25 13.1 12.25 12.92 88,348
03/14/2013 11.57 12.8599 11.56 12.16 178,192
03/13/2013 10.89 11.028 10.66 11.02 6,751
03/12/2013 11 11.1 10.89 10.9 4,426
03/11/2013 11 11.12 11 11.04 4,808
03/08/2013 11.22 11.27 11 11 13,277
03/07/2013 11.19 11.23 11.04 11.11 4,392
03/06/2013 11.17 11.22 11.01 11.22 6,602
03/05/2013 11.18 11.25 11.0601 11.14 12,947
03/04/2013 11.06 11.2 11 11.18 10,686
03/01/2013 10.85 11.17 10.74 11.05 20,009
02/28/2013 10.98 10.98 10.88 10.95 7,027
02/27/2013 11.19 11.22 10.92 10.98 6,172
02/26/2013 10.79 11.11 10.79 11.01 5,752
02/25/2013 11.15 11.16 10.76 10.78 24,422
02/22/2013 10.97 11.12 10.85 11.12 12,580
02/21/2013 10.79 11.18 10.73 10.96 6,759
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.