Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CXB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 2.66 | -0.03 | -1.12% | 2.68 | 2.79 | 2.65 | 4,321,417 |
| Sep 17 2024 | 2.69 | 0.07 | 2.67% | 2.60 | 2.72 | 2.60 | 4,154,741 |
| Sep 16 2024 | 2.62 | 0.08 | 3.15% | 2.55 | 2.64 | 2.50 | 3,186,559 |
| Sep 13 2024 | 2.54 | 0.17 | 7.17% | 2.40 | 2.56 | 2.37 | 5,787,066 |
| Sep 12 2024 | 2.37 | 0.11 | 4.87% | 2.27 | 2.39 | 2.27 | 7,698,058 |
| Sep 11 2024 | 2.26 | 0.03 | 1.35% | 2.25 | 2.26 | 2.21 | 1,748,485 |
| Sep 10 2024 | 2.23 | 0.00 | 0.00% | 2.23 | 2.23 | 2.23 | 0 |
| Sep 09 2024 | 2.23 | 0.04 | 1.83% | 2.21 | 2.24 | 2.20 | 976,356 |
| Sep 06 2024 | 2.19 | -0.05 | -2.23% | 2.24 | 2.25 | 2.19 | 1,303,629 |
| Sep 05 2024 | 2.24 | 0.00 | 0.00% | 2.28 | 2.30 | 2.24 | 1,614,818 |
| Sep 04 2024 | 2.24 | 0.02 | 0.90% | 2.18 | 2.27 | 2.17 | 3,005,675 |
| Sep 03 2024 | 2.22 | -0.06 | -2.63% | 2.27 | 2.27 | 2.15 | 1,913,496 |
| Aug 30 2024 | 2.28 | -0.03 | -1.30% | 2.28 | 2.28 | 2.23 | 2,786,079 |
| Aug 29 2024 | 2.31 | 0.07 | 3.12% | 2.24 | 2.31 | 2.24 | 1,301,533 |
| Aug 28 2024 | 2.24 | -0.09 | -3.86% | 2.29 | 2.29 | 2.21 | 1,977,481 |
| Aug 27 2024 | 2.33 | 0.00 | 0.00% | 2.31 | 2.35 | 2.27 | 1,170,642 |
| Aug 26 2024 | 2.33 | 0.00 | 0.00% | 2.34 | 2.38 | 2.30 | 1,058,658 |
| Aug 23 2024 | 2.33 | 0.02 | 0.87% | 2.35 | 2.38 | 2.33 | 1,649,750 |
| Aug 22 2024 | 2.31 | -0.08 | -3.35% | 2.35 | 2.35 | 2.25 | 2,987,411 |
| Aug 21 2024 | 2.39 | 0.17 | 7.66% | 2.21 | 2.40 | 2.21 | 6,158,362 |
| Aug 20 2024 | 2.22 | 0.02 | 0.91% | 2.21 | 2.24 | 2.16 | 2,141,365 |
| Aug 19 2024 | 2.20 | 0.05 | 2.33% | 2.13 | 2.20 | 2.11 | 1,924,770 |
| Aug 16 2024 | 2.15 | 0.08 | 3.86% | 2.09 | 2.15 | 2.09 | 1,368,450 |
| Aug 15 2024 | 2.07 | 0.04 | 1.97% | 2.04 | 2.08 | 2.00 | 974,432 |
| Aug 14 2024 | 2.03 | -0.01 | -0.49% | 2.02 | 2.04 | 1.98 | 983,567 |
| Aug 13 2024 | 2.04 | 0.01 | 0.49% | 1.95 | 2.04 | 1.95 | 1,208,358 |
| Aug 12 2024 | 2.03 | 0.08 | 4.10% | 1.95 | 2.05 | 1.94 | 1,442,793 |
| Aug 09 2024 | 1.95 | -0.04 | -2.01% | 2.00 | 2.00 | 1.93 | 1,608,270 |
| Aug 08 2024 | 1.99 | 0.08 | 4.19% | 1.94 | 2.00 | 1.90 | 1,790,903 |
| Aug 07 2024 | 1.91 | -0.06 | -3.05% | 1.99 | 2.01 | 1.90 | 1,234,947 |
| Aug 06 2024 | 1.97 | -0.08 | -3.90% | 1.95 | 2.00 | 1.88 | 1,930,537 |
| Aug 02 2024 | 2.05 | -0.03 | -1.44% | 2.06 | 2.11 | 2.03 | 1,603,439 |
| Aug 01 2024 | 2.08 | -0.06 | -2.80% | 2.14 | 2.16 | 2.04 | 1,582,691 |
| Jul 31 2024 | 2.14 | 0.06 | 2.88% | 2.11 | 2.17 | 2.09 | 1,657,585 |
| Jul 30 2024 | 2.08 | -0.02 | -0.95% | 2.10 | 2.14 | 2.08 | 1,132,176 |
| Jul 29 2024 | 2.10 | 0.01 | 0.48% | 2.10 | 2.14 | 2.08 | 659,389 |
| Jul 26 2024 | 2.09 | 0.05 | 2.45% | 2.06 | 2.13 | 2.06 | 1,209,693 |
| Jul 25 2024 | 2.04 | -0.06 | -2.86% | 2.06 | 2.06 | 1.99 | 1,253,114 |
| Jul 24 2024 | 2.10 | -0.03 | -1.41% | 2.14 | 2.20 | 2.08 | 2,021,138 |
| Jul 23 2024 | 2.13 | 0.07 | 3.40% | 2.09 | 2.14 | 2.06 | 694,314 |
| Jul 22 2024 | 2.06 | 0.01 | 0.49% | 2.04 | 2.09 | 2.04 | 542,084 |
| Jul 19 2024 | 2.05 | -0.06 | -2.84% | 2.03 | 2.11 | 2.03 | 891,488 |
| Jul 18 2024 | 2.11 | -0.02 | -0.94% | 2.16 | 2.16 | 2.06 | 1,864,808 |
| Jul 17 2024 | 2.13 | -0.07 | -3.18% | 2.20 | 2.21 | 2.11 | 1,545,796 |
| Jul 16 2024 | 2.20 | 0.05 | 2.33% | 2.16 | 2.22 | 2.16 | 1,507,436 |
| Jul 15 2024 | 2.15 | 0.00 | 0.00% | 2.16 | 2.23 | 2.13 | 2,045,427 |
| Jul 12 2024 | 2.15 | 0.02 | 0.94% | 2.12 | 2.16 | 2.10 | 1,444,140 |
| Jul 11 2024 | 2.13 | 0.09 | 4.41% | 2.10 | 2.17 | 2.05 | 2,926,476 |
| Jul 10 2024 | 2.04 | 0.03 | 1.49% | 2.05 | 2.09 | 2.03 | 1,843,351 |
| Jul 09 2024 | 2.01 | -0.01 | -0.50% | 2.03 | 2.08 | 2.00 | 1,934,023 |
| Jul 08 2024 | 2.02 | -0.03 | -1.46% | 2.04 | 2.09 | 1.99 | 1,849,918 |
| Jul 05 2024 | 2.05 | 0.11 | 5.67% | 1.96 | 2.08 | 1.96 | 2,726,315 |
| Jul 04 2024 | 1.94 | 0.00 | 0.00% | 1.93 | 1.99 | 1.93 | 625,362 |
| Jul 03 2024 | 1.94 | 0.13 | 7.18% | 1.83 | 1.94 | 1.83 | 1,740,652 |
| Jul 02 2024 | 1.81 | 0.01 | 0.56% | 1.80 | 1.83 | 1.78 | 947,413 |
| Jun 28 2024 | 1.80 | -0.02 | -1.10% | 1.84 | 1.84 | 1.79 | 769,771 |
| Jun 27 2024 | 1.82 | 0.05 | 2.82% | 1.79 | 1.84 | 1.78 | 2,178,670 |
| Jun 26 2024 | 1.77 | 0.02 | 1.14% | 1.73 | 1.78 | 1.73 | 1,219,738 |
| Jun 25 2024 | 1.75 | -0.08 | -4.37% | 1.81 | 1.81 | 1.74 | 1,594,697 |
| Jun 24 2024 | 1.83 | 0.03 | 1.67% | 1.81 | 1.83 | 1.79 | 1,095,597 |
| Jun 21 2024 | 1.80 | -0.06 | -3.23% | 1.85 | 1.86 | 1.76 | 19,954,994 |
