Register for real-time alerts, custom portfolio, and market movers
CXB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 06 2024 | 2.04 | 0.05 | 2.51% | 2.02 | 2.08 | 2.01 | 3,347,075 |
| May 03 2024 | 1.99 | -0.01 | -0.50% | 2.03 | 2.05 | 1.97 | 1,310,100 |
| May 02 2024 | 2.00 | -0.06 | -2.91% | 2.02 | 2.08 | 1.99 | 2,722,238 |
| May 01 2024 | 2.06 | 0.12 | 6.19% | 1.94 | 2.13 | 1.91 | 7,724,471 |
| Apr 30 2024 | 1.94 | -0.01 | -0.51% | 1.91 | 1.96 | 1.89 | 5,009,366 |
| Apr 29 2024 | 1.95 | 0.05 | 2.63% | 1.91 | 1.96 | 1.87 | 2,813,305 |
| Apr 26 2024 | 1.90 | 0.03 | 1.60% | 1.88 | 1.91 | 1.87 | 1,344,224 |
| Apr 25 2024 | 1.87 | 0.04 | 2.19% | 1.84 | 1.90 | 1.81 | 2,115,224 |
| Apr 24 2024 | 1.83 | -0.03 | -1.61% | 1.84 | 1.88 | 1.81 | 1,155,336 |
| Apr 23 2024 | 1.86 | 0.04 | 2.20% | 1.79 | 1.87 | 1.78 | 2,192,637 |
| Apr 22 2024 | 1.82 | -0.06 | -3.19% | 1.80 | 1.86 | 1.78 | 3,196,423 |
| Apr 19 2024 | 1.88 | 0.08 | 4.44% | 1.78 | 1.88 | 1.78 | 2,134,881 |
| Apr 18 2024 | 1.80 | 0.01 | 0.56% | 1.80 | 1.84 | 1.76 | 1,686,687 |
| Apr 17 2024 | 1.79 | 0.01 | 0.56% | 1.80 | 1.85 | 1.77 | 1,899,655 |
| Apr 16 2024 | 1.78 | -0.02 | -1.11% | 1.78 | 1.81 | 1.73 | 2,276,006 |
| Apr 15 2024 | 1.80 | -0.02 | -1.10% | 1.84 | 1.85 | 1.75 | 2,307,807 |
| Apr 12 2024 | 1.82 | -0.07 | -3.70% | 1.92 | 1.95 | 1.81 | 2,842,881 |
| Apr 11 2024 | 1.89 | 0.04 | 2.16% | 1.87 | 1.91 | 1.82 | 1,665,841 |
| Apr 10 2024 | 1.85 | -0.08 | -4.15% | 1.88 | 1.91 | 1.85 | 2,544,178 |
| Apr 09 2024 | 1.93 | -0.01 | -0.52% | 1.98 | 1.98 | 1.92 | 2,597,684 |
| Apr 08 2024 | 1.94 | -0.04 | -2.02% | 1.99 | 2.00 | 1.92 | 3,301,400 |
| Apr 05 2024 | 1.98 | 0.15 | 8.20% | 1.84 | 1.98 | 1.82 | 4,330,289 |
| Apr 04 2024 | 1.83 | -0.01 | -0.54% | 1.85 | 1.89 | 1.81 | 3,454,833 |
| Apr 03 2024 | 1.84 | 0.06 | 3.37% | 1.79 | 1.85 | 1.78 | 2,894,292 |
| Apr 02 2024 | 1.78 | 0.09 | 5.33% | 1.70 | 1.79 | 1.69 | 3,864,275 |
| Apr 01 2024 | 1.69 | 0.02 | 1.20% | 1.70 | 1.73 | 1.67 | 2,385,012 |
| Mar 28 2024 | 1.67 | -0.01 | -0.60% | 1.70 | 1.70 | 1.65 | 2,049,268 |
| Mar 27 2024 | 1.68 | 0.06 | 3.70% | 1.63 | 1.68 | 1.62 | 2,655,673 |
| Mar 26 2024 | 1.62 | -0.01 | -0.61% | 1.65 | 1.65 | 1.61 | 1,953,650 |
| Mar 25 2024 | 1.63 | 0.00 | 0.00% | 1.65 | 1.66 | 1.62 | 1,836,715 |
| Mar 22 2024 | 1.63 | -0.01 | -0.61% | 1.65 | 1.65 | 1.62 | 3,017,180 |
| Mar 21 2024 | 1.64 | -0.04 | -2.38% | 1.70 | 1.70 | 1.64 | 4,451,251 |
| Mar 20 2024 | 1.68 | -0.13 | -7.18% | 1.65 | 1.70 | 1.61 | 10,377,900 |
| Mar 19 2024 | 1.81 | -0.04 | -2.16% | 1.85 | 1.87 | 1.80 | 1,804,993 |
| Mar 18 2024 | 1.85 | 0.01 | 0.54% | 1.84 | 1.89 | 1.83 | 2,919,531 |
| Mar 15 2024 | 1.84 | 0.02 | 1.10% | 1.82 | 1.85 | 1.80 | 43,632,232 |
| Mar 14 2024 | 1.82 | 0.01 | 0.55% | 1.79 | 1.82 | 1.75 | 2,755,096 |
| Mar 13 2024 | 1.81 | 0.07 | 4.02% | 1.75 | 1.81 | 1.75 | 2,159,257 |
| Mar 12 2024 | 1.74 | -0.03 | -1.69% | 1.74 | 1.77 | 1.72 | 2,051,484 |
| Mar 11 2024 | 1.77 | 0.02 | 1.14% | 1.74 | 1.81 | 1.71 | 3,348,959 |
| Mar 08 2024 | 1.75 | 0.01 | 0.57% | 1.77 | 1.78 | 1.73 | 1,907,173 |
| Mar 07 2024 | 1.74 | -0.01 | -0.57% | 1.76 | 1.77 | 1.70 | 2,102,498 |
| Mar 06 2024 | 1.75 | 0.05 | 2.94% | 1.71 | 1.76 | 1.69 | 2,404,028 |
| Mar 05 2024 | 1.70 | 0.02 | 1.19% | 1.69 | 1.71 | 1.68 | 2,606,926 |
| Mar 04 2024 | 1.68 | 0.05 | 3.07% | 1.67 | 1.68 | 1.64 | 2,153,088 |
| Mar 01 2024 | 1.63 | 0.08 | 5.16% | 1.55 | 1.65 | 1.53 | 3,544,545 |
| Feb 29 2024 | 1.55 | 0.06 | 4.03% | 1.52 | 1.56 | 1.52 | 4,545,873 |
| Feb 28 2024 | 1.49 | -0.03 | -1.97% | 1.51 | 1.52 | 1.46 | 1,662,317 |
| Feb 27 2024 | 1.52 | -0.02 | -1.30% | 1.54 | 1.56 | 1.52 | 4,491,375 |
| Feb 26 2024 | 1.54 | 0.03 | 1.99% | 1.51 | 1.57 | 1.50 | 2,040,713 |
| Feb 23 2024 | 1.51 | -0.01 | -0.66% | 1.52 | 1.54 | 1.49 | 1,219,428 |
| Feb 22 2024 | 1.52 | -0.03 | -1.94% | 1.55 | 1.55 | 1.49 | 1,522,207 |
| Feb 21 2024 | 1.55 | 0.04 | 2.65% | 1.57 | 1.57 | 1.52 | 1,645,604 |
| Feb 20 2024 | 1.51 | -0.03 | -1.95% | 1.56 | 1.58 | 1.50 | 1,998,170 |
| Feb 16 2024 | 1.54 | 0.11 | 7.69% | 1.43 | 1.54 | 1.42 | 3,270,033 |
| Feb 15 2024 | 1.43 | 0.03 | 2.14% | 1.42 | 1.45 | 1.41 | 996,397 |
| Feb 14 2024 | 1.40 | 0.07 | 5.26% | 1.35 | 1.41 | 1.34 | 2,052,392 |
| Feb 13 2024 | 1.33 | -0.10 | -6.99% | 1.40 | 1.40 | 1.33 | 1,557,345 |
| Feb 12 2024 | 1.43 | 0.01 | 0.70% | 1.41 | 1.43 | 1.41 | 764,618 |
| Feb 09 2024 | 1.42 | -0.04 | -2.74% | 1.46 | 1.47 | 1.40 | 822,524 |
| Feb 08 2024 | 1.46 | 0.00 | 0.00% | 1.44 | 1.48 | 1.42 | 2,273,805 |
| Feb 07 2024 | 1.46 | 0.00 | 0.00% | 1.46 | 1.46 | 1.46 | 0 |
