Register to chat with like-minded investors on our interactive forums.
CXCO11 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 80.15 | 0.25 | 0.31% | 79.91 | 80.16 | 79.91 | 982 |
| May 29 2024 | 79.90 | 0.17 | 0.21% | 79.72 | 80.30 | 79.72 | 1,456 |
| May 28 2024 | 79.73 | -0.08 | -0.10% | 79.82 | 80.18 | 79.55 | 1,724 |
| May 27 2024 | 79.81 | -0.49 | -0.61% | 80.00 | 80.89 | 79.08 | 1,779 |
| May 24 2024 | 80.30 | 0.29 | 0.36% | 79.99 | 80.30 | 79.97 | 560 |
| May 23 2024 | 80.01 | -0.13 | -0.16% | 80.29 | 80.50 | 79.26 | 1,912 |
| May 22 2024 | 80.14 | 0.13 | 0.16% | 80.01 | 80.37 | 80.01 | 487 |
| May 21 2024 | 80.01 | 0.06 | 0.08% | 79.50 | 80.34 | 79.50 | 811 |
| May 20 2024 | 79.95 | -0.05 | -0.06% | 80.07 | 80.44 | 79.51 | 2,071 |
| May 17 2024 | 80.00 | 0.38 | 0.48% | 79.74 | 80.00 | 79.50 | 1,528 |
| May 16 2024 | 79.62 | -0.53 | -0.66% | 79.69 | 80.14 | 79.40 | 1,529 |
| May 15 2024 | 80.15 | 0.18 | 0.23% | 80.00 | 80.15 | 79.19 | 1,090 |
| May 14 2024 | 79.97 | 0.02 | 0.03% | 79.96 | 80.30 | 79.42 | 2,620 |
| May 13 2024 | 79.95 | 0.49 | 0.62% | 79.48 | 80.09 | 79.45 | 1,799 |
| May 10 2024 | 79.46 | 0.28 | 0.35% | 79.17 | 79.46 | 78.97 | 2,975 |
| May 09 2024 | 79.18 | 0.21 | 0.27% | 78.97 | 79.43 | 78.95 | 2,035 |
| May 08 2024 | 78.97 | 0.47 | 0.60% | 78.51 | 79.18 | 78.50 | 1,051 |
| May 07 2024 | 78.50 | -0.62 | -0.78% | 79.12 | 79.47 | 78.25 | 1,629 |
| May 06 2024 | 79.12 | -0.09 | -0.11% | 79.22 | 80.50 | 79.12 | 2,408 |
| May 03 2024 | 79.21 | -0.57 | -0.71% | 79.74 | 79.74 | 78.36 | 3,567 |
| May 02 2024 | 79.78 | -1.17 | -1.45% | 81.10 | 82.81 | 77.99 | 4,214 |
| Apr 30 2024 | 80.95 | 0.11 | 0.14% | 81.71 | 81.80 | 80.81 | 1,508 |
| Apr 29 2024 | 80.84 | 0.13 | 0.16% | 80.52 | 81.81 | 80.51 | 2,367 |
| Apr 26 2024 | 80.71 | -0.34 | -0.42% | 81.03 | 81.03 | 80.09 | 1,093 |
| Apr 25 2024 | 81.05 | -0.63 | -0.77% | 81.66 | 81.66 | 81.02 | 1,804 |
| Apr 24 2024 | 81.68 | -0.49 | -0.60% | 82.34 | 82.93 | 78.27 | 4,196 |
| Apr 23 2024 | 82.17 | -0.12 | -0.15% | 82.29 | 82.29 | 82.05 | 1,505 |
| Apr 22 2024 | 82.29 | 0.24 | 0.29% | 82.05 | 82.87 | 82.05 | 1,159 |
| Apr 19 2024 | 82.05 | -0.72 | -0.87% | 83.00 | 83.00 | 82.05 | 1,878 |
| Apr 18 2024 | 82.77 | 0.07 | 0.08% | 82.70 | 82.91 | 82.60 | 1,245 |
| Apr 17 2024 | 82.70 | -0.35 | -0.42% | 83.21 | 83.21 | 82.65 | 526 |
| Apr 16 2024 | 83.05 | -0.65 | -0.78% | 83.69 | 83.69 | 82.52 | 3,179 |
| Apr 15 2024 | 83.70 | 0.99 | 1.20% | 83.00 | 83.70 | 82.89 | 2,235 |
| Apr 12 2024 | 82.71 | -0.04 | -0.05% | 82.76 | 82.76 | 82.47 | 2,561 |
| Apr 11 2024 | 82.75 | 0.24 | 0.29% | 82.52 | 82.75 | 82.52 | 1,807 |
| Apr 10 2024 | 82.51 | -0.09 | -0.11% | 82.88 | 82.89 | 82.30 | 2,640 |
| Apr 09 2024 | 82.60 | 0.04 | 0.05% | 82.56 | 82.92 | 82.30 | 1,726 |
| Apr 08 2024 | 82.56 | -0.05 | -0.06% | 82.61 | 82.90 | 82.56 | 1,340 |
| Apr 05 2024 | 82.61 | -0.14 | -0.17% | 82.60 | 82.85 | 82.56 | 887 |
| Apr 04 2024 | 82.75 | 0.24 | 0.29% | 82.52 | 82.86 | 82.50 | 968 |
| Apr 03 2024 | 82.51 | -0.28 | -0.34% | 82.59 | 82.59 | 82.50 | 881 |
| Apr 02 2024 | 82.79 | 0.74 | 0.90% | 82.52 | 82.95 | 82.08 | 610 |
| Apr 01 2024 | 82.05 | -1.65 | -1.97% | 82.96 | 82.96 | 82.05 | 1,210 |
| Mar 28 2024 | 83.70 | 1.17 | 1.42% | 82.72 | 83.96 | 82.41 | 1,724 |
| Mar 27 2024 | 82.53 | -0.60 | -0.72% | 83.13 | 83.13 | 82.50 | 2,031 |
| Mar 26 2024 | 83.13 | -0.17 | -0.20% | 83.30 | 83.30 | 82.85 | 773 |
| Mar 25 2024 | 83.30 | 0.20 | 0.24% | 83.10 | 83.88 | 82.95 | 1,669 |
| Mar 22 2024 | 83.10 | 0.32 | 0.39% | 83.84 | 83.84 | 82.50 | 1,022 |
| Mar 21 2024 | 82.78 | -0.59 | -0.71% | 83.37 | 83.42 | 82.54 | 2,540 |
| Mar 20 2024 | 83.37 | 0.87 | 1.05% | 82.50 | 83.37 | 82.41 | 556 |
| Mar 19 2024 | 82.50 | -0.21 | -0.25% | 82.53 | 82.89 | 82.45 | 2,493 |
| Mar 18 2024 | 82.71 | 0.36 | 0.44% | 82.52 | 82.90 | 82.42 | 1,112 |
| Mar 15 2024 | 82.35 | 0.10 | 0.12% | 82.03 | 82.70 | 82.03 | 867 |
| Mar 14 2024 | 82.25 | -0.25 | -0.30% | 82.50 | 82.74 | 82.02 | 1,637 |
| Mar 13 2024 | 82.50 | -0.50 | -0.60% | 82.99 | 82.99 | 82.48 | 1,961 |
| Mar 12 2024 | 83.00 | 0.20 | 0.24% | 82.81 | 83.00 | 82.50 | 963 |
| Mar 11 2024 | 82.80 | -0.83 | -0.99% | 83.63 | 83.80 | 82.05 | 4,953 |
| Mar 08 2024 | 83.63 | 0.56 | 0.67% | 83.24 | 83.63 | 83.24 | 658 |
| Mar 07 2024 | 83.07 | -0.83 | -0.99% | 83.90 | 83.90 | 83.00 | 1,299 |
| Mar 06 2024 | 83.90 | 0.02 | 0.02% | 83.60 | 84.03 | 83.01 | 2,393 |
| Mar 05 2024 | 83.88 | -1.09 | -1.28% | 84.89 | 84.89 | 83.53 | 1,503 |
