Finance Home - My Yahoo - Yahoo! - Help

Thursday, November 26, 2009, 6:45AM ET - U.S. Markets Closed for Thanksgiving Day. Dow  0.29% Nasdaq  0.32%

Chindex International Inc. (CHDX)

On Nov 25: 14.13   0.14 (0.98%)

MORE ON CHDX

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 14.31 14.57 14.08 14.13 36,000 14.13 24-Nov-09 14.24 14.28 13.57 14.27 74,300 14.27 23-Nov-09 14.53 14.84 14.01 14.18 88,400 14.18 20-Nov-09 15.00 15.08 14.26 14.43 89,100 14.43 19-Nov-09 15.63 15.69 14.75 15.09 80,500 15.09 18-Nov-09 16.10 16.10 15.43 15.87 64,800 15.87 17-Nov-09 15.61 16.15 15.46 16.06 140,300 16.06 16-Nov-09 15.72 15.96 15.47 15.68 132,000 15.68 13-Nov-09 15.53 15.57 15.25 15.57 138,300 15.57 12-Nov-09 15.37 15.96 15.15 15.49 227,000 15.49 11-Nov-09 15.15 15.59 15.03 15.50 200,200 15.50 10-Nov-09 14.01 15.14 13.86 15.01 421,400 15.01 9-Nov-09 12.25 14.31 11.62 14.25 1,844,000 14.25 6-Nov-09 15.25 16.25 15.06 16.21 163,500 16.21 5-Nov-09 15.42 15.50 15.20 15.45 83,200 15.45 4-Nov-09 14.98 15.36 14.89 15.15 167,100 15.15 3-Nov-09 14.48 15.10 14.22 14.89 180,300 14.89 2-Nov-09 13.97 14.73 13.90 14.62 110,200 14.62 30-Oct-09 14.01 14.31 13.80 13.94 175,000 13.94 29-Oct-09 14.01 14.31 13.87 14.19 89,800 14.19 28-Oct-09 14.37 14.68 13.67 13.83 291,700 13.83 27-Oct-09 14.07 14.75 13.93 14.45 79,800 14.45 26-Oct-09 14.37 14.85 13.90 14.17 109,100 14.17 23-Oct-09 14.06 14.50 13.97 14.35 94,000 14.35 22-Oct-09 13.50 14.23 13.50 14.06 79,600 14.06 21-Oct-09 13.45 13.80 13.20 13.51 72,300 13.51 20-Oct-09 13.88 13.88 13.31 13.47 64,900 13.47 19-Oct-09 13.49 14.18 13.32 13.91 96,100 13.91 16-Oct-09 12.92 13.42 12.78 13.37 69,200 13.37 15-Oct-09 13.10 13.17 12.95 13.05 27,000 13.05 14-Oct-09 12.76 13.25 12.71 13.20 43,700 13.20 13-Oct-09 12.98 13.05 12.61 12.68 37,000 12.68 12-Oct-09 13.56 13.60 12.74 13.04 58,400 13.04 9-Oct-09 13.18 13.49 13.03 13.38 36,200 13.38 8-Oct-09 12.42 13.44 12.24 13.21 127,200 13.21 7-Oct-09 12.27 12.43 12.18 12.33 31,900 12.33 6-Oct-09 12.22 12.50 12.09 12.31 62,700 12.31 5-Oct-09 11.60 12.38 11.53 12.14 133,700 12.14 2-Oct-09 11.70 11.81 11.41 11.48 168,500 11.48 1-Oct-09 12.52 12.53 11.82 11.86 112,700 11.86 30-Sep-09 12.97 12.97 12.45 12.58 82,200 12.58 29-Sep-09 13.17 13.19 12.82 12.96 70,100 12.96 28-Sep-09 12.87 13.31 12.80 13.15 60,100 13.15 25-Sep-09 12.75 13.05 12.55 12.81 60,900 12.81 24-Sep-09 13.48 13.48 12.68 12.84 82,700 12.84 23-Sep-09 13.45 13.97 13.28 13.36 230,000 13.36 22-Sep-09 13.07 13.53 12.70 13.42 225,400 13.42 21-Sep-09 12.92 13.07 12.62 12.89 107,000 12.89 18-Sep-09 12.91 13.13 12.67 13.00 122,300 13.00 17-Sep-09 13.17 13.27 12.65 12.87 59,600 12.87 16-Sep-09 13.32 13.32 13.00 13.16 74,500 13.16 15-Sep-09 13.26 13.45 12.87 13.17 71,400 13.17 14-Sep-09 13.18 13.41 13.01 13.26 60,100 13.26 11-Sep-09 13.91 13.91 13.19 13.36 106,800 13.36 10-Sep-09 13.40 14.01 13.40 13.80 160,400 13.80 9-Sep-09 13.11 13.50 12.81 13.42 128,600 13.42 8-Sep-09 13.08 13.28 12.81 13.10 148,400 13.10 4-Sep-09 12.49 12.90 12.45 12.79 246,400 12.79 3-Sep-09 12.46 12.60 12.10 12.49 173,200 12.49 2-Sep-09 12.18 12.62 12.03 12.38 197,800 12.38 1-Sep-09 13.38 13.62 12.17 12.21 292,500 12.21 31-Aug-09 13.60 13.75 13.30 13.54 137,400 13.54 28-Aug-09 14.42 14.61 13.68 13.77 78,000 13.77 27-Aug-09 14.77 14.77 13.78 14.26 109,000 14.26 26-Aug-09 14.90 15.48 14.53 14.75 359,000 14.75 25-Aug-09 13.99 14.98 13.91 14.89 263,100 14.89 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions