Change Healthcare Inc. (CHNG)
NASDAQ: CHNG
· Real-Time Price · USD
27.49
0.07 (0.26%)
At close: Sep 30, 2022, 10:00 PM
CHNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2022 | 27.47 | 27.55 | 27.43 | 27.49 | 27.49 | 0.26% | 28,984,942 |
| Sep 29, 2022 | 27.42 | 27.49 | 27.31 | 27.42 | 27.42 | -0.11% | 43,806,988 |
| Sep 28, 2022 | 27.37 | 27.59 | 27.35 | 27.45 | 27.45 | 0.33% | 16,563,757 |
| Sep 27, 2022 | 27.30 | 27.43 | 27.30 | 27.36 | 27.36 | 0.33% | 19,609,195 |
| Sep 26, 2022 | 27.30 | 27.33 | 27.24 | 27.27 | 27.27 | -0.18% | 10,597,653 |
| Sep 23, 2022 | 27.25 | 27.34 | 27.23 | 27.32 | 27.32 | 0.22% | 8,903,814 |
| Sep 22, 2022 | 27.23 | 27.34 | 27.21 | 27.26 | 27.26 | 0.22% | 18,926,519 |
| Sep 21, 2022 | 27.22 | 27.25 | 27.11 | 27.20 | 27.20 | 0.33% | 11,634,737 |
| Sep 20, 2022 | 27.26 | 27.27 | 27.00 | 27.11 | 27.11 | 6.44% | 53,106,046 |
| Sep 19, 2022 | 25.46 | 25.57 | 25.43 | 25.47 | 25.47 | -0.08% | 4,738,536 |
| Sep 16, 2022 | 25.54 | 25.62 | 25.41 | 25.49 | 25.49 | -0.27% | 4,303,103 |
| Sep 15, 2022 | 25.50 | 25.67 | 25.50 | 25.56 | 25.56 | 0.24% | 3,080,383 |
| Sep 14, 2022 | 25.40 | 25.60 | 25.18 | 25.50 | 25.50 | 0.75% | 4,329,644 |
| Sep 13, 2022 | 25.46 | 25.49 | 25.27 | 25.31 | 25.31 | -0.59% | 2,431,192 |
| Sep 12, 2022 | 25.61 | 25.71 | 25.44 | 25.46 | 25.46 | -0.35% | 2,231,318 |
| Sep 9, 2022 | 25.40 | 25.69 | 25.40 | 25.55 | 25.55 | 0.71% | 4,981,651 |
| Sep 8, 2022 | 24.73 | 25.51 | 24.70 | 25.37 | 25.37 | 2.34% | 4,153,043 |
| Sep 7, 2022 | 24.80 | 24.92 | 24.73 | 24.79 | 24.79 | -0.28% | 2,436,800 |
| Sep 6, 2022 | 24.80 | 24.98 | 24.80 | 24.86 | 24.86 | 0.32% | 2,309,753 |
| Sep 2, 2022 | 24.71 | 24.89 | 24.71 | 24.78 | 24.78 | 0.12% | 933,938 |