CHDX

Chindex International, Inc. Historical Stock Prices

$23.62
*  
unch
unch
Get CHDX Alerts
*Delayed - data as of Jul. 10, 2014  -  Find a broker to begin trading CHDX now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 10-JUL-2013 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  23.58  23.65  23.58  23.62 53,200
07/10/2014 23.58 23.65 23.58 23.62 53,200
07/09/2014 23.65 23.65 23.61 23.62 26,329
07/08/2014 23.6 23.67 23.6 23.63 28,278
07/07/2014 23.63 23.64 23.61 23.62 18,055
07/03/2014 23.68 23.68 23.611 23.68 14,282
07/02/2014 23.68 23.79 23.6 23.64 143,996
07/01/2014 23.76 23.76 23.68 23.68 62,733
06/30/2014 23.68 23.72 23.65 23.69 40,476
06/27/2014 23.67 23.79 23.67 23.67 332,115
06/26/2014 23.78 23.78 23.7 23.78 16,884
06/25/2014 23.72 23.79 23.72 23.78 24,322
06/24/2014 23.8 23.84 23.65 23.73 27,994
06/23/2014 23.81 23.85 23.71 23.8 21,523
06/20/2014 23.76 23.85 23.75 23.83 56,466
06/19/2014 23.74 23.78 23.68 23.76 32,915
06/18/2014 23.65 23.7 23.65 23.68 48,224
06/17/2014 23.65 23.7 23.65 23.67 30,833
06/16/2014 23.68 23.72 23.65 23.65 71,370
06/13/2014 23.74 23.76 23.67 23.7 25,854
06/12/2014 23.72 23.78 23.65 23.72 22,657
06/11/2014 23.63 23.76 23.63 23.71 38,426
06/10/2014 23.66 23.79 23.66 23.75 16,847
06/09/2014 23.74 23.85 23.73 23.77 31,431
06/06/2014 23.85 23.85 23.77 23.85 45,869
06/05/2014 23.7 23.84 23.63 23.8 51,234
06/04/2014 23.63 23.69 23.59 23.65 140,321
06/03/2014 23.66 23.69 23.66 23.67 99,257
06/02/2014 23.71 23.75 23.67 23.69 78,236
05/30/2014 23.8 23.8 23.68 23.68 53,517
05/29/2014 23.78 23.79 23.66 23.71 117,303
05/28/2014 23.8 23.8 23.68 23.75 42,165
05/27/2014 23.8 23.85 23.74 23.815 27,936
05/23/2014 23.78 23.8 23.7 23.79 16,208
05/22/2014 23.84 23.85 23.7 23.72 23,883
05/21/2014 23.88 23.88 23.76 23.8 46,697
05/20/2014 23.9 23.9 23.7 23.85 81,205
05/19/2014 23.85 23.89 23.7 23.88 59,807
05/16/2014 23.65 23.8 23.58 23.8 85,027
05/15/2014 23.6 23.72 23.55 23.6 146,491
05/14/2014 23.69 23.69 23.58 23.63 50,340
05/13/2014 23.77 23.78 23.6 23.71 49,256
05/12/2014 23.84 23.84 23.65 23.74 49,003
05/09/2014 23.58 23.79 23.58 23.76 18,801
05/08/2014 23.7 23.81 23.58 23.62 116,054
05/07/2014 23.75 23.79 23.59 23.67 85,937
05/06/2014 23.53 23.78 23.53 23.66 74,589
05/05/2014 23.8 23.89 23.7 23.82 67,932
05/02/2014 23.87 23.99 23.78 23.8 48,552
05/01/2014 23.8 23.92 23.65 23.78 68,169
04/30/2014 23.63 23.85 23.62 23.83 88,189
04/29/2014 23.77 23.81 23.62 23.65 182,647
04/28/2014 23.65 23.77 23.61 23.68 186,034
04/25/2014 23.64 23.7 23.61 23.61 119,752
04/24/2014 23.72 23.72 23.62 23.65 115,333
04/23/2014 23.7 23.77 23.61 23.61 235,281
04/22/2014 23.67 23.7 23.52 23.65 532,708
04/21/2014 23.51 23.75 23.51 23.63 268,723
04/17/2014 22.88 23.01 22.63 22.94 45,011
04/16/2014 23.04 23.04 22.92 22.97 168,027
04/15/2014 22.55 23.06 22.48 23.01 422,297
04/14/2014 22.75 22.9 22.56 22.59 1,007,099
04/11/2014 19.5 19.6 19.5 19.51 196,399
04/10/2014 19.58 19.6 19.52 19.58 97,594
04/09/2014 19.6 19.61 19.5 19.58 38,776
04/08/2014 19.55 19.6 19.48 19.55 105,731
04/07/2014 19.39 19.69 19.39 19.51 196,879
04/04/2014 19.27 19.27 19.05 19.07 69,721
04/03/2014 19.15 19.24 19.14 19.17 28,744
04/02/2014 19.18 19.21 19.17 19.19 18,292
04/01/2014 19.07 19.2 19.05 19.16 36,506
03/31/2014 19.17 19.2 19.05 19.08 97,021
03/28/2014 19.06 19.19 19.03 19.07 73,866
03/27/2014 19 19.1 19 19.06 50,932
03/26/2014 19.12 19.16 18.98 19.01 66,972
03/25/2014 19.11 19.15 18.99 19.02 68,391
03/24/2014 19.16 19.2 18.95 19.02 102,080
03/21/2014 19 19.2 18.92 19.07 350,533
03/20/2014 19.17 19.25 19.13 19.17 27,121
03/19/2014 19.3 19.3 19.0105 19.26 139,902
03/18/2014 19.21 19.3 19.2 19.3 58,360
03/17/2014 19.29 19.29 19.18 19.23 85,214
03/14/2014 19.2 19.29 19.2 19.26 34,067
03/13/2014 19.3 19.3 19.2 19.24 22,674
03/12/2014 19.16 19.29 19.11 19.29 58,130
03/11/2014 19.23 19.25 19.14 19.2 39,332
03/10/2014 19.25 19.3 19.17 19.29 28,921
03/07/2014 19.3 19.3 19.19 19.24 16,710
03/06/2014 19.29 19.29 19.17 19.23 34,279
03/05/2014 19.2 19.27 19.1 19.18 33,749
03/04/2014 19.28 19.49 19.195 19.27 155,726
03/03/2014 19.2 19.3 19.13 19.27 123,934
02/28/2014 19.22 19.26 19.17 19.25 68,769
02/27/2014 19.27 19.27 19.17 19.18 50,588
02/26/2014 19.26 19.29 19.16 19.28 78,553
02/25/2014 19.17 19.225 19.1 19.18 111,455
02/24/2014 19.01 19.3 19.01 19.22 118,158
02/21/2014 19.1 19.34 19.08 19.25 97,437
02/20/2014 19.24 19.48 19.21 19.24 90,210
02/19/2014 19.2 19.3971 19.2 19.26 319,455
02/18/2014 19 19.75 19 19.4 1,157,908
02/14/2014 16.77 17.2285 16.74 17.15 29,306
02/13/2014 16.49 16.71 16.23 16.65 28,339
02/12/2014 16.31 16.31 16.08 16.26 17,040
02/11/2014 16 16.19 16 16.07 20,202
02/10/2014 16.09 16.43 15.8 15.98 22,978
02/07/2014 15.96 16.4 15.68 16.04 41,890
02/06/2014 15.95 16.26 15.68 15.94 48,810
02/05/2014 16.26 16.26 15.8 15.83 20,819
02/04/2014 16.54 16.54 16.08 16.4 30,859
02/03/2014 16.55 16.75 16.25 16.36 43,876
01/31/2014 16.57 16.92 16.44 16.46 17,137
01/30/2014 17.07 17.19 16.88 16.91 17,956
01/29/2014 16.83 17 16.6 17 37,417
01/28/2014 16.77 17.04 16.71 16.91 22,836
01/27/2014 17.04 17.11 16.77 16.78 12,432
01/24/2014 17 17.23 16.8865 17.08 38,504
01/23/2014 17.28 17.28 16.8076 17.12 13,699
01/22/2014 17.29 17.29 16.8501 17.05 20,348
01/21/2014 16.88 17.02 16.76 16.93 17,758
01/17/2014 16.82 16.82 16.7 16.72 10,771
01/16/2014 16.68 16.9 16.53 16.89 30,566
01/15/2014 16.87 16.87 16.44 16.69 16,313
01/14/2014 16.79 16.89 16.611 16.89 7,328
01/13/2014 16.77 16.87 16.52 16.61 33,373
01/10/2014 16.81 16.9 16.7 16.87 10,358
01/09/2014 16.75 16.91 16.44 16.76 27,145
01/08/2014 16.72 16.92 16.54 16.74 27,909
01/07/2014 16.7 17.08 16.65 16.72 21,449
01/06/2014 17.05 17.3 16.7 16.71 32,201
01/03/2014 16.85 17.2 16.58 16.92 24,174
01/02/2014 17.3 17.39 16.69 16.84 21,671
12/31/2013 17.03 17.48 17.02 17.43 27,117
12/30/2013 16.83 17.11 16.75 17.03 7,960
12/27/2013 17 17 16.65 16.94 20,010
12/26/2013 16.91 17 16.7301 16.93 21,711
12/24/2013 16.98 16.98 16.42 16.79 13,540
12/23/2013 16.68 16.9 15.88 16.83 48,553
12/20/2013 16.79 16.972 15.65 16.56 89,035
12/19/2013 16.95 16.95 15.7801 16.71 12,171
12/18/2013 15.61 17.07 15.46 16.99 63,649
12/17/2013 15.46 16.76 15.46 16.63 25,974
12/16/2013 15.34 16.15 15.34 16.13 20,268
12/13/2013 14.94 15.51 14.62 15.29 28,850
12/12/2013 15.57 15.57 14.85 14.91 37,663
12/11/2013 16.425 16.425 15.47 15.56 16,795
12/10/2013 16.3 16.3 15.88 15.97 30,583
12/09/2013 16.94 16.94 16.28 16.34 15,855
12/06/2013 16.72 17.05 16.71 16.87 10,330
12/05/2013 16.7 17.1699 16.51 16.53 11,696
12/04/2013 17.036 17.036 16.5001 16.64 24,135
12/03/2013 17.03 17.1999 16.92 17.02 18,915
12/02/2013 17.1 17.2 16.95 17 34,394
11/29/2013 17.2 17.2 17.06 17.09 17,981
11/27/2013 17.14 17.21 16.5 17.17 23,730
11/26/2013 16.01 17.19 15.96 17.08 91,015
11/25/2013 16.01 16.7 15.8 16.27 34,895
11/22/2013 15.81 16.43 15.725 16.04 39,021
11/21/2013 15.54 15.8 15.51 15.79 16,467
11/20/2013 15.43 15.579 15.3301 15.43 18,687
11/19/2013 15.26 15.81 15.2 15.31 19,782
11/18/2013 15.48 15.58 15.2 15.23 16,803
11/15/2013 15.1 15.3976 15.09 15.36 38,329
11/14/2013 14.7 15.58 14.7 14.98 20,498
11/13/2013 15.05 15.05 14.63 14.7 50,672
11/12/2013 15.31 15.31 15.1 15.11 38,770
11/11/2013 15.8 15.8 15.32 15.47 57,457
11/08/2013 16.08 16.56 15.81 16.3 45,375
11/07/2013 16.2 16.43 16.08 16.09 16,262
11/06/2013 16.7 16.7 16.2 16.26 10,949
11/05/2013 16.8 16.8 16.59 16.6 15,530
11/04/2013 16.23 16.95 16.01 16.95 46,829
11/01/2013 16.78 16.94 16.15 16.19 41,291
10/31/2013 16.85 16.93 16.8 16.83 11,259
10/30/2013 16.88 17.09 16.88 16.9 27,027
10/29/2013 16.99 17.09 16.77 16.82 31,402
10/28/2013 17.03 17.03 16.8 16.97 16,652
10/25/2013 17.08 17.15 16.95 16.97 17,260
10/24/2013 17.07 17.19 16.92 17.03 15,765
10/23/2013 17.09 17.34 16.9 16.96 17,738
10/22/2013 17.3 17.4 16.61 17.13 26,911
10/21/2013 17.34 17.45 16.95 17.28 33,299
10/18/2013 17.31 17.5 16.54 17.36 34,732
10/17/2013 17 17.47 16.9 17.11 44,891
10/16/2013 17.44 17.55 16.77 17.06 39,067
10/15/2013 17.26 17.59 17.17 17.17 23,571
10/14/2013 16.89 17.4458 16.89 17.29 24,613
10/11/2013 16.5 17.09 16.5 17.05 14,778
10/10/2013 16.41 16.655 16.3 16.61 18,551
10/09/2013 16 16.33 16 16.22 18,314
10/08/2013 16.4 16.4 16 16.01 49,490
10/07/2013 16.24 16.68 16.24 16.36 22,294
10/04/2013 16.32 16.81 16.32 16.46 12,142
10/03/2013 16.74 17.0999 16.32 16.38 21,552
10/02/2013 16.88 17.21 16.78 16.85 27,253
10/01/2013 17.07 17.395 16.89 17 35,698
09/30/2013 17.2 17.54 17 17.04 45,308
09/27/2013 17.4 17.6 17.3 17.3 11,587
09/26/2013 17.58 17.79 17.4 17.48 14,092
09/25/2013 17.51 17.79 17.5 17.5 23,675
09/24/2013 17.64 17.79 17.45 17.51 36,317
09/23/2013 17.36 17.69 17.36 17.69 22,175
09/20/2013 17.74 17.74 17.36 17.49 39,733
09/19/2013 17.55 17.69 17.49 17.6 10,676
09/18/2013 17.37 17.77 17.25 17.77 15,745
09/17/2013 17.35 17.42 17.2 17.34 6,327
09/16/2013 17.43 17.54 17.15 17.33 6,588
09/13/2013 17.27 17.27 17.11 17.16 3,355
09/12/2013 17.41 17.41 17.11 17.18 17,235
09/11/2013 17.395 17.5 17.39 17.41 5,578
09/10/2013 17.51 17.6316 17.32 17.5 12,520
09/09/2013 17.45 17.6499 17.31 17.51 36,521
09/06/2013 17.62 17.62 17.31 17.41 12,885
09/05/2013 17.51 17.603 17.42 17.55 4,517
09/04/2013 17.43 17.5813 17.07 17.51 23,002
09/03/2013 17.1 17.54 17.09 17.46 23,346
08/30/2013 17.23 17.3 16.86 16.91 43,669
08/29/2013 16.97 17.23 16.91 17.23 8,174
08/28/2013 16.78 17.08 16.75 17.02 12,723
08/27/2013 17.19 17.19 16.63 16.71 29,865
08/26/2013 17.5 17.65 17.4 17.46 13,038
08/23/2013 17.15 17.5 17.15 17.43 14,234
08/22/2013 16.58 17.16 16.58 17.13 10,954
08/21/2013 16.46 16.74 16.46 16.47 15,539
08/20/2013 16.29 16.66 16.28 16.57 18,517
08/19/2013 16.52 16.6999 16.285 16.29 16,996
08/16/2013 16.34 16.64 16.324 16.4 29,467
08/15/2013 17 17.285 16.41 16.48 48,090
08/14/2013 17.28 17.49 17.06 17.36 16,832
08/13/2013 17.65 17.65 17.25 17.34 10,487
08/12/2013 17.21 17.66 17.21 17.64 15,762
08/09/2013 17.3 17.97 17.04 17.44 59,013
08/08/2013 17.54 18.59 17.2 17.28 34,717
08/07/2013 18.73 18.73 17.64 18.04 43,539
08/06/2013 17.49 19.21 17.49 18.87 67,961
08/05/2013 17.07 17.66 16.9 17.52 17,321
08/02/2013 16.88 17.13 16.5501 17.13 18,569
08/01/2013 17.4 17.4 16.39 17 27,964
07/31/2013 17.09 17.32 16.8 17.12 27,424
07/30/2013 17.09 17.19 16.99 17.06 7,034
07/29/2013 17.27 17.67 16.9 16.93 14,826
07/26/2013 17.35 17.57 17.16 17.34 10,929
07/25/2013 16.97 17.71 16.97 17.62 14,554
07/24/2013 17.79 17.79 16.92 16.96 46,035
07/23/2013 17.62 17.88 17.41 17.71 44,175
07/22/2013 17.57 17.58 17.38 17.58 18,589
07/19/2013 17.44 17.5 17.35 17.5 19,492
07/18/2013 17.71 17.95 17.381 17.54 28,057
07/17/2013 17.99 17.99 17.45 17.61 9,860
07/16/2013 17.55 17.99 17.431 17.95 15,648
07/15/2013 17.64 17.66 17.37 17.62 15,900
07/12/2013 17.64 17.75 17.565 17.68 14,171
07/11/2013 17.58 17.8399 17.55 17.71 14,092
07/10/2013 16.99 17.55 16.85 17.41 8,199
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.

Research Brokers before you trade

Want to trade FX?