NASDAQ, CHNG End of Day and Historical Stock Data [Change Healthcare Inc]

CHNG

Change Healthcare Inc

07/02/2020

LAST: 10.85	CHANGE: 0.04	OPEN: 11.11	HIGH: 11.25	ASK: 0.00	VOLUME: 2,507,400
LAST: 10.85	CHANGE(%): 0.37	PREV: 10.89	LOW: 10.79	BID: 0.00	OPEN INT: 0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
07/02/20	11.11	11.25	10.79	10.85	2,507,400
07/01/20	11.12	11.30	10.81	10.89	3,609,500
06/30/20	11.03	11.26	10.93	11.20	1,953,700
06/29/20	11.14	11.25	10.80	11.07	1,971,100
06/26/20	11.54	11.83	10.86	10.93	5,654,000
06/25/20	11.22	11.78	11.16	11.73	4,552,500
06/24/20	12.08	12.15	11.08	11.40	5,443,400
06/23/20	12.27	12.45	12.07	12.28	2,387,000
06/22/20	12.36	12.47	12.07	12.13	4,305,300
06/19/20	12.24	12.58	12.07	12.39	4,398,200

COMPANY PROFILE

NASDAQ, CHNG - Change Healthcare Inc

We were incorporated in the state of Delaware on March 31, 1999, as Bullet Environmental Systems, Inc. On May 25, 2000 we changed our name to Liquidpure Corp. and on February 14, 2002 we changed our name to Coventure International, Inc. On December 6, 2005, we issued an aggregate of 4 million shares to all of the registered shareholders of Xi?an Xilan Natural Gas Co., Ltd., and entered into exclusive arrangements with Xi?an Xilan Natural Gas Co., Ltd. and these shareholders that give us the ability to substantially influence Xi?an Xilan Natural Gas? daily operations and financial affairs, appoint its senior executives and approve all matters requiring shareholder approval. On December 19, 2005, we changed our name to China Natural Gas, Inc. On February 21, 2006, we formed Xilan Natural Gas Equipment Ltd., ("Xilan Equipment") as a wholly owned foreign enterprise (WOFE). ...

Read SEC Filing on NASDAQ.com »

FUNDAMENTALS

Sector:	Public Utilities
Industry:	Oil & Gas Production
P/E Ratio:	2.69
PEG Ratio:	N/A
EPS:	0.718
DivYield:	N/A
PtB:	0.23
PtS:	0.41
EBITDA:	25.90M
Shares:	21.45M
Market Cap:	232.74M
52wk range:	6.18 - 17.57

SYMBOL HISTORY

Purchase End of Day Historical Data
for this symbol from Jun 05, 2009

Purchase Intraday Historical Data
for this symbol from Jan 01, 2008

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:
Period:
	Zip file

Symbol:
Start Date:

End Date:

OPTIONS DATA DOWNLOAD

Download US Equity option chain data.

Options:

Format:
	Zip file

Root:

Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

Exchange:
Format:

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

Add to Watchlist

GLOBAL INDICES

Code	Last	Change
COMP	10,208	53	0.52
DJI	25,827	92	0.36
SP500	3,130	14	0.45
DAX	12,500	78	0.63
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	1,774	-16	0.87
BDI	1,200	49	4.26
HSI	30,063	-253	0.83