Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Change Healthcare Inc (NQ: CHNG )

27.49 UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 12.28 12.55 11.86 12.48 6,183,900 +0.11(+0.89%)
May 28, 2020 12.61 12.62 12.27 12.37 2,560,268 -0.18(-1.43%)
May 27, 2020 12.58 12.68 12.06 12.55 3,999,977 +0.21(+1.70%)
May 26, 2020 12.72 12.77 12.33 12.34 6,419,804 +0.02(+0.16%)
May 22, 2020 12.31 12.35 12.04 12.32 1,925,500 +0.04(+0.33%)
May 21, 2020 12.08 12.42 11.93 12.28 2,410,832 +0.20(+1.66%)
May 20, 2020 11.94 12.27 11.79 12.08 2,824,819 +0.37(+3.16%)
May 19, 2020 11.71 12.01 11.48 11.71 2,114,262 -0.02(-0.17%)
May 18, 2020 11.20 11.85 11.04 11.73 4,141,080 +1.09(+10.24%)
May 15, 2020 10.62 10.84 10.45 10.64 2,750,400 -0.04(-0.37%)
May 14, 2020 10.20 10.78 10.02 10.68 4,045,922 +0.28(+2.69%)
May 13, 2020 10.95 11.04 10.22 10.40 3,374,988 -0.56(-5.11%)
May 12, 2020 11.57 11.66 10.95 10.96 3,886,580 -0.59(-5.11%)
May 11, 2020 11.41 11.78 11.20 11.55 8,001,373 +0.16(+1.40%)
May 08, 2020 11.76 11.85 11.35 11.39 4,246,000 -0.11(-0.96%)
May 07, 2020 11.37 11.60 11.26 11.50 1,916,117 +0.30(+2.68%)
May 06, 2020 11.52 11.74 11.18 11.20 1,327,354 -0.30(-2.61%)
May 05, 2020 11.34 11.89 11.34 11.50 4,741,523 +0.34(+3.05%)
May 04, 2020 11.06 11.57 10.97 11.16 7,676,014 +0.12(+1.09%)
May 01, 2020 11.42 11.73 10.75 11.04 4,315,000 -0.60(-5.15%)
Apr 30, 2020 11.79 11.89 11.40 11.64 1,467,876 -0.36(-3.00%)
Apr 29, 2020 11.43 12.14 11.29 12.00 4,579,878 +0.91(+8.21%)
Apr 28, 2020 11.10 11.25 10.80 11.09 3,190,087 +0.28(+2.59%)
Apr 27, 2020 10.35 10.95 10.32 10.81 2,229,057 +0.60(+5.82%)
Apr 24, 2020 10.37 10.57 10.13 10.21 4,872,300 -0.10(-0.92%)
Apr 23, 2020 10.17 10.52 10.11 10.31 4,408,456 +0.23(+2.28%)
Apr 22, 2020 10.07 10.35 9.900 10.08 3,274,102 +0.18(+1.82%)
Apr 21, 2020 10.10 10.35 9.750 9.900 5,237,472 -0.53(-5.08%)
Apr 20, 2020 10.10 10.76 10.06 10.43 2,655,119 +0.06(+0.58%)
Apr 17, 2020 10.18 10.42 9.920 10.37 2,781,600 +0.52(+5.28%)
Apr 16, 2020 10.05 10.25 9.550 9.850 5,731,091 -0.19(-1.89%)
Apr 15, 2020 10.32 10.46 10.00 10.04 3,055,187 -0.75(-6.95%)
Apr 14, 2020 10.78 10.97 10.60 10.79 2,886,850 +0.26(+2.47%)
Apr 13, 2020 10.56 10.72 10.10 10.53 2,305,362 +0.04(+0.38%)
Apr 09, 2020 10.54 11.34 10.32 10.49 7,244,800 +0.01(+0.10%)
Apr 08, 2020 10.32 10.57 9.950 10.48 4,418,495 +0.37(+3.66%)
Apr 07, 2020 10.15 10.50 9.620 10.11 8,608,404 +0.55(+5.75%)
Apr 06, 2020 9.250 9.630 8.960 9.560 10,350,537 +0.76(+8.64%)
Apr 03, 2020 9.210 9.690 8.720 8.800 5,428,000 -0.45(-4.86%)
Apr 02, 2020 8.930 9.750 8.930 9.250 4,768,630 +0.20(+2.21%)
Apr 01, 2020 9.730 9.760 8.720 9.050 7,395,966 -0.94(-9.41%)
Mar 31, 2020 11.01 11.10 9.990 9.990 5,439,058 -1.13(-10.16%)
Mar 30, 2020 10.24 11.30 9.500 11.12 8,201,373 +1.03(+10.21%)
Mar 27, 2020 9.490 10.49 9.220 10.09 15,787,800 +0.32(+3.28%)
Mar 26, 2020 10.29 10.59 9.420 9.770 10,647,852 -0.27(-2.69%)
Mar 25, 2020 9.490 10.20 8.920 10.04 7,635,876 +0.79(+8.54%)
Mar 24, 2020 8.690 9.470 8.490 9.250 12,952,782 +1.09(+13.36%)
Mar 23, 2020 7.730 8.390 7.600 8.160 8,085,702 +0.34(+4.35%)
Mar 20, 2020 7.710 7.880 7.220 7.820 11,263,500 +0.35(+4.69%)
Mar 19, 2020 6.760 7.610 6.180 7.470 8,248,309 +0.61(+8.89%)
Mar 18, 2020 7.280 7.730 6.430 6.860 12,853,100 -0.92(-11.83%)
Mar 17, 2020 9.070 9.150 6.665 7.780 26,433,276 -1.15(-12.88%)
Mar 16, 2020 9.260 9.280 8.510 8.930 16,202,100 -1.87(-17.31%)
Mar 13, 2020 10.77 11.01 10.29 10.80 22,495,300 +0.69(+6.82%)
Mar 12, 2020 10.26 10.75 9.500 10.11 12,817,044 -1.33(-11.63%)
Mar 11, 2020 12.01 12.71 11.33 11.44 14,290,859 -1.03(-8.26%)
Mar 10, 2020 13.61 13.61 11.94 12.47 30,610,880 +0.71(+6.04%)
Mar 09, 2020 12.25 12.62 11.14 11.76 24,556,284 -1.34(-10.23%)
Mar 06, 2020 13.13 13.45 12.44 13.10 24,926,800 -0.39(-2.89%)
Mar 05, 2020 13.81 14.47 13.07 13.49 20,984,150 -0.58(-4.12%)
Mar 04, 2020 14.27 14.39 13.84 14.07 16,262,318 +0.18(+1.30%)
Mar 03, 2020 14.30 14.59 13.79 13.89 24,825,430 -0.44(-3.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.