Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 6.18 | 0.05 | 0.82% | 6.14 | 6.27 | 6.07 | 11,196,520 |
| Sep 17 2024 | 6.13 | 0.07 | 1.16% | 6.07 | 6.16 | 6.00 | 8,590,865 |
| Sep 16 2024 | 6.06 | 0.05 | 0.83% | 6.02 | 6.105 | 6.0123 | 5,310,534 |
| Sep 13 2024 | 6.01 | 0.05 | 0.84% | 6.02 | 6.10 | 5.96 | 10,956,798 |
| Sep 12 2024 | 5.96 | 0.19 | 3.29% | 5.775 | 6.00 | 5.74 | 9,916,458 |
| Sep 11 2024 | 5.77 | 0.17 | 3.04% | 5.63 | 5.77 | 5.50 | 20,188,110 |
| Sep 10 2024 | 5.60 | -0.07 | -1.23% | 5.64 | 5.66 | 5.57 | 8,987,645 |
| Sep 09 2024 | 5.67 | -0.01 | -0.18% | 5.69 | 5.76 | 5.655 | 8,003,273 |
| Sep 06 2024 | 5.68 | -0.16 | -2.74% | 5.91 | 5.93 | 5.63 | 10,872,760 |
| Sep 05 2024 | 5.84 | 0.07 | 1.21% | 5.80 | 5.92 | 5.80 | 19,281,441 |
| Sep 04 2024 | 5.77 | -0.18 | -3.03% | 5.83 | 5.995 | 5.755 | 14,130,608 |
| Sep 03 2024 | 5.95 | -0.18 | -2.94% | 6.085 | 6.09 | 5.93 | 13,109,355 |
| Aug 30 2024 | 6.13 | 0.08 | 1.32% | 6.09 | 6.1689 | 6.07 | 11,285,731 |
| Aug 29 2024 | 6.05 | 0.05 | 0.83% | 5.96 | 6.07 | 5.88 | 19,215,776 |
| Aug 28 2024 | 6.00 | 0.00 | 0.00% | 6.00 | 6.1399 | 5.91 | 19,314,522 |
| Aug 27 2024 | 6.00 | -0.32 | -5.06% | 6.31 | 6.32 | 6.00 | 15,783,008 |
| Aug 26 2024 | 6.32 | -0.26 | -3.95% | 6.60 | 6.63 | 6.29 | 13,835,325 |
| Aug 23 2024 | 6.58 | 0.21 | 3.30% | 6.45 | 6.715 | 6.43 | 24,179,593 |
| Aug 22 2024 | 6.37 | -0.08 | -1.24% | 6.48 | 6.59 | 6.37 | 24,500,384 |
| Aug 21 2024 | 6.45 | -0.10 | -1.53% | 6.57 | 6.61 | 6.38 | 12,520,859 |
| Aug 20 2024 | 6.55 | -0.11 | -1.65% | 6.69 | 6.74 | 6.545 | 6,369,369 |
| Aug 19 2024 | 6.66 | -0.02 | -0.30% | 6.66 | 6.74 | 6.585 | 5,545,937 |
| Aug 16 2024 | 6.68 | -0.16 | -2.34% | 6.80 | 6.84 | 6.63 | 10,269,400 |
| Aug 15 2024 | 6.84 | 0.45 | 7.04% | 6.40 | 6.86 | 6.40 | 16,351,041 |
| Aug 14 2024 | 6.39 | 0.06 | 0.95% | 6.38 | 6.40 | 6.29 | 6,219,128 |
| Aug 13 2024 | 6.33 | 0.06 | 0.96% | 6.35 | 6.39 | 6.28 | 6,282,349 |
| Aug 12 2024 | 6.27 | -0.10 | -1.57% | 6.36 | 6.39 | 6.22 | 7,173,360 |
| Aug 09 2024 | 6.37 | 0.00 | 0.00% | 6.39 | 6.40 | 6.295 | 4,674,180 |
| Aug 08 2024 | 6.37 | 0.18 | 2.91% | 6.27 | 6.38 | 6.185 | 7,961,035 |
| Aug 07 2024 | 6.19 | 0.06 | 0.98% | 6.25 | 6.41 | 6.17 | 10,777,815 |
| Aug 06 2024 | 6.13 | 0.13 | 2.17% | 5.96 | 6.23 | 5.96 | 10,199,878 |
| Aug 05 2024 | 6.00 | -0.04 | -0.66% | 5.71 | 6.025 | 5.665 | 13,362,479 |
| Aug 02 2024 | 6.04 | -0.21 | -3.36% | 6.08 | 6.105 | 5.97 | 14,308,396 |
| Aug 01 2024 | 6.25 | -0.17 | -2.65% | 6.42 | 6.51 | 6.22 | 11,469,639 |
| Jul 31 2024 | 6.42 | 0.14 | 2.23% | 6.45 | 6.53 | 6.31 | 24,194,059 |
| Jul 30 2024 | 6.28 | -0.15 | -2.33% | 6.44 | 6.55 | 6.27 | 6,180,177 |
| Jul 29 2024 | 6.43 | 0.01 | 0.16% | 6.46 | 6.47 | 6.29 | 11,885,510 |
| Jul 26 2024 | 6.42 | 0.05 | 0.78% | 6.42 | 6.60 | 6.32 | 11,989,061 |
| Jul 25 2024 | 6.37 | 0.16 | 2.58% | 6.21 | 6.49 | 6.115 | 14,920,381 |
| Jul 24 2024 | 6.21 | -0.28 | -4.31% | 6.37 | 6.41 | 6.18 | 14,335,061 |
| Jul 23 2024 | 6.49 | 0.04 | 0.54% | 6.38 | 6.52 | 6.34 | 8,005,345 |
| Jul 22 2024 | 6.455 | 0.31 | 4.96% | 6.17 | 6.46 | 6.15 | 10,667,607 |
| Jul 19 2024 | 6.15 | -0.19 | -3.00% | 6.24 | 6.31 | 6.14 | 12,682,079 |
| Jul 18 2024 | 6.34 | -0.13 | -2.01% | 6.51 | 6.585 | 6.30 | 11,687,327 |
| Jul 17 2024 | 6.47 | -0.39 | -5.69% | 6.735 | 6.77 | 6.46 | 10,103,876 |
| Jul 16 2024 | 6.86 | 0.12 | 1.78% | 6.65 | 6.87 | 6.65 | 6,352,388 |
| Jul 15 2024 | 6.74 | -0.14 | -2.03% | 6.82 | 6.93 | 6.71 | 10,685,163 |
| Jul 12 2024 | 6.88 | 0.04 | 0.58% | 6.89 | 6.98 | 6.835 | 4,898,111 |
| Jul 11 2024 | 6.84 | 0.16 | 2.40% | 6.73 | 7.03 | 6.73 | 14,202,889 |
| Jul 10 2024 | 6.68 | 0.41 | 6.54% | 6.28 | 6.725 | 6.28 | 19,293,214 |
| Jul 09 2024 | 6.27 | -0.02 | -0.32% | 6.29 | 6.335 | 6.19 | 8,236,799 |
| Jul 08 2024 | 6.29 | 0.11 | 1.78% | 6.18 | 6.30 | 6.165 | 6,289,529 |
| Jul 05 2024 | 6.18 | 0.00 | 0.00% | 6.15 | 6.23 | 6.14 | 7,163,196 |
| Jul 03 2024 | 6.18 | 0.04 | 0.65% | 6.11 | 6.31 | 6.11 | 1,981,825 |
| Jul 02 2024 | 6.14 | -0.14 | -2.23% | 6.25 | 6.31 | 6.04 | 7,226,195 |
| Jul 01 2024 | 6.28 | -0.11 | -1.72% | 6.39 | 6.45 | 6.26 | 3,651,000 |
| Jun 28 2024 | 6.39 | 0.05 | 0.79% | 6.42 | 6.445 | 6.325 | 8,173,763 |
| Jun 27 2024 | 6.34 | 0.02 | 0.32% | 6.33 | 6.40 | 6.27 | 4,265,725 |
| Jun 26 2024 | 6.32 | -0.02 | -0.32% | 6.30 | 6.425 | 6.22 | 8,629,863 |
| Jun 25 2024 | 6.34 | -0.02 | -0.31% | 6.29 | 6.375 | 6.235 | 5,803,452 |
| Jun 24 2024 | 6.36 | 0.07 | 1.11% | 6.32 | 6.43 | 6.245 | 8,031,781 |
| Jun 21 2024 | 6.29 | -0.10 | -1.56% | 6.41 | 6.48 | 6.18 | 27,066,297 |
