CHNG - Change Healthcare Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Mar 20209.4910.499.2210.0910.0915,787,900
26 Mar 202010.2910.599.429.779.7710,647,900
25 Mar 20209.4910.208.9210.0410.047,635,900
24 Mar 20208.699.478.499.259.2512,953,000
23 Mar 20207.738.397.608.168.168,085,700
20 Mar 20207.717.887.227.827.8211,263,500
19 Mar 20206.767.616.187.477.478,248,300
18 Mar 20207.287.736.436.866.8612,853,100
17 Mar 20209.079.156.667.787.7826,433,300
16 Mar 20209.269.288.518.938.9316,202,900
13 Mar 202010.7711.0110.2910.8010.8022,495,400
12 Mar 202010.2610.759.5010.1110.1112,817,000
11 Mar 202012.0112.7111.3311.4411.4414,287,200
10 Mar 202013.6113.6111.9412.4712.4730,610,300
09 Mar 202012.2512.6211.1411.7611.7624,350,200
06 Mar 202013.1313.4512.4413.1013.1024,926,900
05 Mar 202013.8114.4713.0713.4913.4920,980,600
04 Mar 202014.2714.3913.8414.0714.0716,262,300
03 Mar 202014.3014.5913.7913.8913.8924,825,400
02 Mar 202013.6914.4213.6414.3314.3312,080,900
28 Feb 202013.5813.9413.2213.5913.5911,419,700
27 Feb 202014.6414.7514.0014.0014.0011,647,000
26 Feb 202015.0815.0814.7614.9014.906,668,000
25 Feb 202015.4515.6114.9115.0315.036,521,100
24 Feb 202015.5915.7915.3815.4215.426,317,400
21 Feb 202015.8216.0715.6516.0116.017,417,200
20 Feb 202015.7215.9215.5315.8615.866,943,200
19 Feb 202016.0416.0415.5115.7515.756,192,600
18 Feb 202016.1416.1415.8715.9415.945,583,900
14 Feb 202016.1116.1615.8516.1016.108,843,300
13 Feb 202015.6816.1415.3816.0316.0314,586,700
12 Feb 202015.7415.9415.4815.8615.869,680,000
11 Feb 202015.7715.9415.4415.6315.636,241,000
10 Feb 202016.0916.0915.2015.7015.709,944,500
07 Feb 202016.7017.0916.1216.1216.122,137,400
06 Feb 202015.9616.8315.9416.6916.695,385,300
05 Feb 202015.9716.4215.8115.8715.873,794,700
04 Feb 202015.6716.0715.4815.8415.842,661,400
03 Feb 202015.6516.0015.4515.4515.45546,300
31 Jan 202015.8816.1215.1715.5215.521,754,900
30 Jan 202015.9616.2315.6415.9415.942,887,900
29 Jan 202016.0016.4515.8916.0016.001,301,300
28 Jan 202016.2716.4015.9116.0016.001,143,300
27 Jan 202015.7816.4415.4116.1816.18806,000
24 Jan 202016.6916.9015.9716.0116.011,759,100
23 Jan 202017.0617.1716.4616.6516.651,091,400
22 Jan 202017.1117.5717.0317.0617.06993,500
21 Jan 202016.5517.3016.2617.2617.262,123,600
17 Jan 202016.4016.9016.4016.7716.772,435,300
16 Jan 202016.2216.4816.1016.3516.352,211,300
15 Jan 202016.5017.0015.8516.1616.163,623,900
14 Jan 202015.7316.5215.5416.5016.502,243,100
13 Jan 202015.5615.9015.4115.7315.731,457,200
10 Jan 202015.7316.0615.5115.6715.671,706,400
09 Jan 202015.9915.9915.4515.6015.601,237,800
08 Jan 202015.7316.0115.6415.8615.86787,200
07 Jan 202015.6515.9215.5515.6515.65783,700
06 Jan 202015.5915.7415.3115.6615.661,304,100
03 Jan 202015.6615.9615.5215.7415.74935,500
02 Jan 202016.4816.6815.8916.0216.02791,100
31 Dec 201916.1516.7316.0116.3916.391,329,000
30 Dec 201916.0216.2815.8016.1616.16546,100
27 Dec 201915.8716.3815.7615.9915.991,333,600
26 Dec 201915.6415.8815.5115.6615.66416,100
24 Dec 201915.7215.7315.4515.6415.64184,300
23 Dec 201915.2115.7315.2115.6415.641,092,300
20 Dec 201914.9815.2614.7515.1515.151,668,700
19 Dec 201914.7515.1314.6314.6914.69932,100
18 Dec 201914.1715.0914.1414.7814.782,322,400
17 Dec 201913.7014.4613.6214.2014.201,365,300
16 Dec 201913.7613.9013.5913.6613.661,049,100
13 Dec 201913.8913.9913.6013.6713.67717,700
12 Dec 201914.0414.2213.8113.9813.98809,600
11 Dec 201913.8514.2313.7514.0714.07701,700
10 Dec 201913.9914.1813.6913.9113.911,238,300
09 Dec 201913.9114.1113.8314.0514.052,416,700
06 Dec 201913.1814.2013.0714.0414.041,298,100
05 Dec 201913.2013.4313.0913.2013.201,303,200
04 Dec 201913.2913.4813.0413.1613.16971,100
03 Dec 201913.2513.4313.2113.3013.301,112,900
02 Dec 201913.3313.6613.3313.3813.38790,100
29 Nov 201913.5813.7213.3013.3813.38743,200
27 Nov 201913.4813.7013.2513.6213.62624,100
26 Nov 201913.1113.7413.0113.4413.442,028,700
25 Nov 201913.1913.2012.9313.1013.10550,300
22 Nov 201913.4213.4213.1913.2213.22413,900
21 Nov 201913.1813.3512.8613.2513.252,393,000
20 Nov 201913.1913.3012.9913.2013.201,043,000
19 Nov 201913.0013.3412.8413.2413.241,419,800
18 Nov 201913.4813.5312.8512.9712.97734,800
15 Nov 201914.0714.0813.3313.5313.531,687,300
14 Nov 201913.2614.3213.2613.9013.901,648,200
13 Nov 201913.1613.5813.0213.1813.18914,100
12 Nov 201913.2513.3512.9013.1713.17712,400
11 Nov 201912.9813.4312.9813.2013.20454,800
08 Nov 201912.7813.0712.5013.0713.07584,900
07 Nov 201912.8012.9112.5912.7512.75499,100
06 Nov 201912.8713.0412.6512.7212.72321,000
05 Nov 201912.9513.0912.6412.8912.89918,300
04 Nov 201913.3913.4612.8312.9512.95312,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more