Hot Features
Premium
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 |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 7.84 | -0.07 | -0.88% | 7.88 | 7.965 | 7.82 | 6,985,063 |
| May 15 2024 | 7.91 | 0.00 | 0.00% | 7.98 | 8.095 | 7.89 | 3,552,546 |
| May 14 2024 | 7.91 | -0.04 | -0.50% | 7.86 | 7.945 | 7.81 | 7,437,098 |
| May 13 2024 | 7.95 | 0.00 | 0.00% | 7.98 | 8.045 | 7.93 | 2,094,979 |
| May 10 2024 | 7.95 | 0.06 | 0.76% | 7.97 | 8.03 | 7.84 | 5,494,414 |
| May 09 2024 | 7.89 | 0.13 | 1.68% | 7.79 | 7.935 | 7.7601 | 4,681,846 |
| May 08 2024 | 7.76 | -0.05 | -0.64% | 7.77 | 7.83 | 7.685 | 4,256,454 |
| May 07 2024 | 7.81 | -0.17 | -2.13% | 8.00 | 8.04 | 7.77 | 8,983,075 |
| May 06 2024 | 7.98 | -0.02 | -0.25% | 8.01 | 8.11 | 7.915 | 4,888,858 |
| May 03 2024 | 8.00 | 0.18 | 2.30% | 7.99 | 8.075 | 7.94 | 3,746,231 |
| May 02 2024 | 7.82 | -0.06 | -0.76% | 7.93 | 7.975 | 7.80 | 5,485,212 |
| May 01 2024 | 7.88 | -0.03 | -0.38% | 7.95 | 8.021 | 7.7815 | 3,599,534 |
| Apr 30 2024 | 7.91 | -0.20 | -2.47% | 8.07 | 8.17 | 7.86 | 8,576,683 |
| Apr 29 2024 | 8.11 | -0.16 | -1.93% | 8.31 | 8.31 | 8.085 | 8,746,960 |
| Apr 26 2024 | 8.27 | 0.09 | 1.10% | 8.22 | 8.305 | 8.19 | 4,029,580 |
| Apr 25 2024 | 8.18 | 0.06 | 0.74% | 8.00 | 8.27 | 7.82 | 10,528,074 |
| Apr 24 2024 | 8.12 | -0.15 | -1.81% | 8.12 | 8.22 | 7.825 | 8,236,811 |
| Apr 23 2024 | 8.27 | 0.09 | 1.10% | 8.12 | 8.345 | 8.10 | 3,988,863 |
| Apr 22 2024 | 8.18 | 0.19 | 2.38% | 8.00 | 8.205 | 7.99 | 4,807,258 |
| Apr 19 2024 | 7.99 | -0.09 | -1.11% | 8.04 | 8.075 | 7.84 | 6,100,501 |
| Apr 18 2024 | 8.08 | -0.10 | -1.22% | 8.26 | 8.305 | 8.04 | 9,867,547 |
| Apr 17 2024 | 8.18 | -0.22 | -2.62% | 8.48 | 8.48 | 8.18 | 6,713,635 |
| Apr 16 2024 | 8.40 | 0.00 | 0.00% | 8.28 | 8.60 | 8.255 | 8,933,275 |
| Apr 15 2024 | 8.40 | -0.16 | -1.87% | 8.71 | 8.71 | 8.37 | 3,832,529 |
| Apr 12 2024 | 8.56 | -0.18 | -2.06% | 8.66 | 8.73 | 8.51 | 4,076,434 |
| Apr 11 2024 | 8.74 | 0.16 | 1.86% | 8.65 | 8.75 | 8.55 | 5,196,769 |
| Apr 10 2024 | 8.58 | -0.18 | -2.05% | 8.60 | 8.73 | 8.55 | 5,401,178 |
| Apr 09 2024 | 8.76 | -0.11 | -1.24% | 8.89 | 9.00 | 8.715 | 6,972,726 |
| Apr 08 2024 | 8.87 | 0.07 | 0.80% | 8.85 | 8.93 | 8.77 | 3,964,531 |
| Apr 05 2024 | 8.80 | -0.03 | -0.34% | 8.84 | 8.95 | 8.76 | 6,475,262 |
| Apr 04 2024 | 8.83 | -0.32 | -3.50% | 9.20 | 9.24 | 8.83 | 7,733,488 |
| Apr 03 2024 | 9.15 | 0.13 | 1.44% | 9.02 | 9.265 | 8.96 | 10,288,756 |
| Apr 02 2024 | 9.02 | -0.05 | -0.55% | 9.03 | 9.115 | 8.99 | 13,123,026 |
| Apr 01 2024 | 9.07 | 0.06 | 0.67% | 9.00 | 9.15 | 8.95 | 13,458,263 |
| Mar 28 2024 | 9.01 | 0.16 | 1.81% | 8.84 | 9.03 | 8.78 | 9,395,288 |
| Mar 27 2024 | 8.85 | 0.05 | 0.57% | 8.82 | 8.92 | 8.81 | 7,047,662 |
| Mar 26 2024 | 8.80 | 0.21 | 2.44% | 8.61 | 8.80 | 8.55 | 6,344,688 |
| Mar 25 2024 | 8.59 | 0.00 | 0.00% | 8.59 | 8.67 | 8.45 | 9,817,546 |
| Mar 22 2024 | 8.59 | 0.13 | 1.54% | 8.45 | 8.62 | 8.385 | 13,921,845 |
| Mar 21 2024 | 8.46 | 0.03 | 0.36% | 8.49 | 8.52 | 8.40 | 15,068,325 |
| Mar 20 2024 | 8.43 | 0.17 | 2.06% | 8.23 | 8.465 | 8.19 | 13,017,372 |
| Mar 19 2024 | 8.26 | -0.05 | -0.60% | 8.24 | 8.33 | 8.21 | 3,357,824 |
| Mar 18 2024 | 8.31 | -0.06 | -0.72% | 8.44 | 8.44 | 8.24 | 3,809,206 |
| Mar 15 2024 | 8.37 | -0.09 | -1.06% | 8.48 | 8.52 | 8.35 | 12,626,037 |
| Mar 14 2024 | 8.46 | 0.30 | 3.68% | 8.16 | 8.47 | 8.11 | 9,762,596 |
| Mar 13 2024 | 8.16 | 0.08 | 0.99% | 8.02 | 8.17 | 8.02 | 4,712,513 |
| Mar 12 2024 | 8.08 | -0.04 | -0.49% | 8.14 | 8.19 | 8.01 | 4,945,363 |
| Mar 11 2024 | 8.12 | 0.21 | 2.65% | 7.94 | 8.14 | 7.88 | 7,468,048 |
| Mar 08 2024 | 7.91 | 0.01 | 0.13% | 7.92 | 7.99 | 7.875 | 4,496,284 |
| Mar 07 2024 | 7.90 | 0.04 | 0.51% | 7.93 | 8.04 | 7.87 | 4,370,874 |
| Mar 06 2024 | 7.86 | 0.17 | 2.21% | 7.71 | 7.88 | 7.71 | 5,446,856 |
| Mar 05 2024 | 7.69 | -0.06 | -0.77% | 7.72 | 7.755 | 7.56 | 6,260,982 |
| Mar 04 2024 | 7.75 | -0.09 | -1.15% | 7.89 | 7.96 | 7.71 | 5,044,811 |
| Mar 01 2024 | 7.84 | 0.20 | 2.62% | 7.67 | 7.90 | 7.65 | 4,783,754 |
| Feb 29 2024 | 7.64 | -0.04 | -0.52% | 7.81 | 7.92 | 7.63 | 6,640,758 |
| Feb 28 2024 | 7.68 | -0.28 | -3.52% | 7.90 | 7.95 | 7.68 | 3,855,341 |
| Feb 27 2024 | 7.96 | -0.12 | -1.49% | 8.11 | 8.14 | 7.95 | 4,278,125 |
| Feb 26 2024 | 8.08 | -0.07 | -0.86% | 8.12 | 8.22 | 8.07 | 3,733,747 |
| Feb 23 2024 | 8.15 | 0.14 | 1.75% | 7.98 | 8.19 | 7.96 | 5,893,647 |
| Feb 22 2024 | 8.01 | 0.06 | 0.75% | 8.00 | 8.02 | 7.885 | 5,111,406 |
| Feb 21 2024 | 7.95 | 0.12 | 1.53% | 7.87 | 7.96 | 7.775 | 5,389,449 |
| Feb 20 2024 | 7.83 | 0.00 | 0.00% | 7.80 | 8.00 | 7.74 | 4,054,082 |
