Register to chat with like-minded investors on our interactive forums.
CXRI11 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 78.89 | 0.27 | 0.34% | 78.64 | 78.99 | 78.63 | 131 |
| May 17 2024 | 78.62 | 0.49 | 0.63% | 79.34 | 79.37 | 78.62 | 38 |
| May 16 2024 | 78.13 | -1.00 | -1.26% | 78.23 | 78.95 | 78.00 | 77 |
| May 15 2024 | 79.13 | -0.18 | -0.23% | 79.31 | 79.31 | 78.05 | 51 |
| May 14 2024 | 79.31 | -0.36 | -0.45% | 79.65 | 79.67 | 79.31 | 11 |
| May 13 2024 | 79.67 | 1.17 | 1.49% | 78.50 | 80.00 | 78.50 | 198 |
| May 10 2024 | 78.50 | -0.51 | -0.65% | 79.01 | 79.01 | 78.50 | 403 |
| May 09 2024 | 79.01 | -0.01 | -0.01% | 79.01 | 79.01 | 79.01 | 20 |
| May 08 2024 | 79.02 | -0.75 | -0.94% | 79.79 | 79.79 | 78.99 | 238 |
| May 07 2024 | 79.77 | 0.96 | 1.22% | 78.82 | 79.77 | 78.80 | 40 |
| May 06 2024 | 78.81 | -0.19 | -0.24% | 78.81 | 78.91 | 78.81 | 129 |
| May 03 2024 | 79.00 | -0.98 | -1.23% | 79.03 | 80.47 | 79.00 | 2,116 |
| May 02 2024 | 79.98 | 0.82 | 1.04% | 78.97 | 79.98 | 78.97 | 132 |
| Apr 30 2024 | 79.16 | -0.64 | -0.80% | 79.65 | 79.99 | 78.02 | 952 |
| Apr 29 2024 | 79.80 | 0.10 | 0.13% | 80.12 | 81.79 | 79.67 | 167 |
| Apr 26 2024 | 79.70 | -0.42 | -0.52% | 79.71 | 79.73 | 79.70 | 28 |
| Apr 25 2024 | 80.12 | -1.08 | -1.33% | 81.20 | 81.20 | 79.99 | 213 |
| Apr 24 2024 | 81.20 | -0.06 | -0.07% | 81.20 | 81.59 | 81.20 | 8 |
| Apr 23 2024 | 81.26 | 0.52 | 0.64% | 80.74 | 81.93 | 80.74 | 15 |
| Apr 22 2024 | 80.74 | 0.12 | 0.15% | 80.62 | 80.74 | 79.98 | 130 |
| Apr 19 2024 | 80.62 | 0.06 | 0.07% | 80.03 | 80.68 | 79.99 | 164 |
| Apr 18 2024 | 80.56 | -0.51 | -0.63% | 80.23 | 80.56 | 80.00 | 62 |
| Apr 17 2024 | 81.07 | 0.00 | 0.00% | 81.09 | 81.09 | 81.07 | 11 |
| Apr 16 2024 | 81.07 | 0.33 | 0.41% | 80.73 | 81.10 | 80.73 | 14 |
| Apr 15 2024 | 80.74 | -0.32 | -0.39% | 81.07 | 81.07 | 80.19 | 442 |
| Apr 12 2024 | 81.06 | 0.03 | 0.04% | 81.59 | 82.49 | 81.05 | 79 |
| Apr 11 2024 | 81.03 | -0.08 | -0.10% | 81.04 | 81.04 | 81.02 | 39 |
| Apr 10 2024 | 81.11 | 0.66 | 0.82% | 80.43 | 81.12 | 80.43 | 1,342 |
| Apr 09 2024 | 80.45 | 0.82 | 1.03% | 79.66 | 80.45 | 79.66 | 62 |
| Apr 08 2024 | 79.63 | -0.48 | -0.60% | 80.44 | 80.48 | 79.63 | 33 |
| Apr 05 2024 | 80.11 | 0.01 | 0.01% | 80.10 | 80.75 | 80.10 | 21 |
| Apr 04 2024 | 80.10 | -1.01 | -1.25% | 81.12 | 81.12 | 80.09 | 1,843 |
| Apr 03 2024 | 81.11 | 0.41 | 0.51% | 80.99 | 81.60 | 80.05 | 84 |
| Apr 02 2024 | 80.70 | -0.67 | -0.82% | 80.77 | 81.40 | 78.07 | 149 |
| Apr 01 2024 | 81.37 | 1.13 | 1.41% | 80.24 | 83.29 | 80.02 | 146 |
| Mar 28 2024 | 80.24 | 0.01 | 0.01% | 80.40 | 81.05 | 80.23 | 24 |
| Mar 27 2024 | 80.23 | 0.24 | 0.30% | 78.27 | 80.23 | 78.25 | 139 |
| Mar 26 2024 | 79.99 | 0.09 | 0.11% | 79.51 | 80.25 | 78.17 | 282 |
| Mar 25 2024 | 79.90 | -0.26 | -0.32% | 84.00 | 86.99 | 79.50 | 328 |
| Mar 22 2024 | 80.16 | 0.00 | 0.00% | 80.17 | 81.79 | 80.09 | 46 |
| Mar 21 2024 | 80.16 | 0.08 | 0.10% | 80.09 | 81.78 | 80.09 | 35 |
| Mar 20 2024 | 80.08 | -1.76 | -2.15% | 81.84 | 83.99 | 80.08 | 167 |
| Mar 19 2024 | 81.84 | 1.23 | 1.53% | 80.79 | 84.00 | 80.06 | 350 |
| Mar 18 2024 | 80.61 | -0.37 | -0.46% | 80.01 | 80.93 | 80.00 | 593 |
| Mar 15 2024 | 80.98 | 0.00 | 0.00% | 80.20 | 80.98 | 80.20 | 150 |
| Mar 14 2024 | 80.98 | 0.77 | 0.96% | 80.21 | 80.98 | 80.21 | 428 |
| Mar 13 2024 | 80.21 | -2.78 | -3.35% | 82.90 | 82.99 | 80.07 | 8,607 |
| Mar 12 2024 | 82.99 | 1.99 | 2.46% | 81.01 | 83.49 | 81.00 | 50 |
| Mar 11 2024 | 81.00 | -0.50 | -0.61% | 81.50 | 81.51 | 81.00 | 5,127 |
| Mar 08 2024 | 81.50 | -0.51 | -0.62% | 82.00 | 82.60 | 81.50 | 6,186 |
| Mar 07 2024 | 82.01 | -0.53 | -0.64% | 82.55 | 83.00 | 81.57 | 1,100 |
| Mar 06 2024 | 82.54 | -1.42 | -1.69% | 83.96 | 84.00 | 80.97 | 16 |
| Mar 05 2024 | 83.96 | 2.73 | 3.36% | 81.23 | 84.00 | 80.26 | 745 |
| Mar 04 2024 | 81.23 | 1.73 | 2.18% | 78.93 | 93.99 | 78.93 | 922 |
| Mar 01 2024 | 79.50 | -22.50 | -22.06% | 84.99 | 84.99 | 78.00 | 689 |
| Feb 29 2024 | 102.00 | 20.96 | 25.86% | 81.04 | 102.00 | 81.04 | 510 |
| Feb 28 2024 | 81.04 | 0.03 | 0.04% | 81.01 | 81.04 | 81.01 | 245 |
| Feb 27 2024 | 81.01 | 0.00 | 0.00% | 80.00 | 81.12 | 80.00 | 73 |
| Feb 26 2024 | 81.01 | -0.48 | -0.59% | 81.49 | 81.49 | 80.10 | 135 |
| Feb 23 2024 | 81.49 | 0.47 | 0.58% | 81.42 | 81.49 | 81.42 | 10 |
| Feb 22 2024 | 81.02 | 0.00 | 0.00% | 81.02 | 81.02 | 80.99 | 1,090 |
| Feb 21 2024 | 81.02 | -0.38 | -0.47% | 81.41 | 81.41 | 81.02 | 270 |
