Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
CXM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 12.06 | 0.07 | 0.58% | 11.97 | 12.10 | 11.94 | 743,101 |
| May 23 2024 | 11.99 | -0.20 | -1.64% | 12.28 | 12.28 | 11.93 | 1,196,602 |
| May 22 2024 | 12.19 | -0.09 | -0.73% | 12.28 | 12.40 | 12.17 | 1,264,686 |
| May 21 2024 | 12.28 | -0.31 | -2.46% | 12.50 | 12.54 | 12.225 | 1,241,175 |
| May 20 2024 | 12.59 | 0.08 | 0.64% | 12.51 | 12.65 | 12.47 | 2,446,295 |
| May 17 2024 | 12.51 | 0.08 | 0.64% | 12.48 | 12.69 | 12.43 | 2,097,497 |
| May 16 2024 | 12.43 | -0.12 | -0.96% | 12.48 | 12.59 | 12.41 | 1,187,340 |
| May 15 2024 | 12.55 | 0.29 | 2.37% | 12.47 | 12.55 | 12.275 | 1,355,381 |
| May 14 2024 | 12.26 | 0.08 | 0.66% | 12.30 | 12.34 | 12.22 | 1,273,174 |
| May 13 2024 | 12.18 | 0.01 | 0.08% | 12.30 | 12.385 | 12.16 | 999,149 |
| May 10 2024 | 12.17 | -0.19 | -1.54% | 12.38 | 12.49 | 12.17 | 1,058,675 |
| May 09 2024 | 12.36 | -0.38 | -2.98% | 12.75 | 12.86 | 12.35 | 1,291,040 |
| May 08 2024 | 12.74 | -0.08 | -0.62% | 12.67 | 12.82 | 12.65 | 1,276,990 |
| May 07 2024 | 12.82 | 0.45 | 3.64% | 12.37 | 12.855 | 12.28 | 1,709,999 |
| May 06 2024 | 12.37 | 0.44 | 3.69% | 11.95 | 12.39 | 11.90 | 1,744,669 |
| May 03 2024 | 11.93 | 0.02 | 0.17% | 12.04 | 12.25 | 11.89 | 2,945,968 |
| May 02 2024 | 11.91 | -0.03 | -0.25% | 11.99 | 12.00 | 11.755 | 1,533,304 |
| May 01 2024 | 11.94 | 0.25 | 2.14% | 11.69 | 12.035 | 11.685 | 1,848,240 |
| Apr 30 2024 | 11.69 | -0.34 | -2.83% | 11.93 | 12.05 | 11.69 | 1,350,651 |
| Apr 29 2024 | 12.03 | 0.10 | 0.84% | 12.04 | 12.09 | 12.00 | 1,234,957 |
| Apr 26 2024 | 11.93 | 0.09 | 0.76% | 11.92 | 12.085 | 11.92 | 1,319,239 |
| Apr 25 2024 | 11.84 | -0.14 | -1.17% | 11.79 | 11.92 | 11.79 | 1,068,381 |
| Apr 24 2024 | 11.98 | 0.15 | 1.27% | 11.86 | 12.08 | 11.775 | 1,449,832 |
| Apr 23 2024 | 11.83 | 0.37 | 3.23% | 11.51 | 11.965 | 11.51 | 1,621,119 |
| Apr 22 2024 | 11.46 | 0.12 | 1.06% | 11.46 | 11.525 | 11.30 | 1,562,464 |
| Apr 19 2024 | 11.34 | -0.05 | -0.44% | 11.37 | 11.52 | 11.29 | 1,731,068 |
| Apr 18 2024 | 11.39 | 0.03 | 0.26% | 11.38 | 11.555 | 11.38 | 1,777,933 |
| Apr 17 2024 | 11.36 | 0.02 | 0.18% | 11.38 | 11.55 | 11.345 | 1,809,289 |
| Apr 16 2024 | 11.34 | -0.01 | -0.09% | 11.29 | 11.445 | 11.27 | 1,559,647 |
| Apr 15 2024 | 11.35 | -0.20 | -1.73% | 11.56 | 11.665 | 11.21 | 2,023,277 |
| Apr 12 2024 | 11.55 | -0.37 | -3.10% | 11.82 | 11.89 | 11.53 | 1,700,476 |
| Apr 11 2024 | 11.92 | 0.08 | 0.68% | 11.84 | 11.95 | 11.76 | 1,693,892 |
| Apr 10 2024 | 11.84 | -0.31 | -2.55% | 11.92 | 12.05 | 11.7999 | 3,891,787 |
| Apr 09 2024 | 12.15 | 0.07 | 0.58% | 12.14 | 12.245 | 12.035 | 1,835,731 |
| Apr 08 2024 | 12.08 | -0.04 | -0.33% | 12.20 | 12.20 | 12.05 | 2,062,981 |
| Apr 05 2024 | 12.12 | -0.03 | -0.25% | 12.05 | 12.20 | 12.02 | 1,472,193 |
| Apr 04 2024 | 12.15 | -0.09 | -0.74% | 12.10 | 12.24 | 11.93 | 7,104,882 |
| Apr 03 2024 | 12.24 | 0.03 | 0.25% | 12.17 | 12.27 | 12.09 | 1,927,357 |
| Apr 02 2024 | 12.21 | 0.03 | 0.25% | 12.035 | 12.22 | 11.91 | 3,184,561 |
| Apr 01 2024 | 12.18 | -0.09 | -0.73% | 12.30 | 12.53 | 11.87 | 4,112,466 |
| Mar 28 2024 | 12.27 | -0.74 | -5.69% | 14.315 | 14.315 | 12.215 | 7,816,125 |
| Mar 27 2024 | 13.01 | 0.19 | 1.48% | 12.89 | 13.14 | 12.85 | 4,572,095 |
| Mar 26 2024 | 12.82 | -0.41 | -3.10% | 13.30 | 13.32 | 12.81 | 2,166,044 |
| Mar 25 2024 | 13.23 | -0.20 | -1.49% | 13.40 | 13.63 | 13.185 | 4,451,854 |
| Mar 22 2024 | 13.43 | -0.13 | -0.96% | 13.57 | 13.59 | 13.41 | 2,101,675 |
| Mar 21 2024 | 13.56 | 0.44 | 3.35% | 13.46 | 13.59 | 13.31 | 2,620,792 |
| Mar 20 2024 | 13.12 | 0.11 | 0.85% | 12.94 | 13.225 | 12.91 | 1,331,576 |
| Mar 19 2024 | 13.01 | 0.06 | 0.46% | 12.83 | 13.04 | 12.70 | 2,817,782 |
| Mar 18 2024 | 12.95 | -0.10 | -0.77% | 13.10 | 13.22 | 12.90 | 3,210,963 |
| Mar 15 2024 | 13.05 | -0.48 | -3.55% | 13.40 | 13.43 | 13.04 | 6,390,123 |
| Mar 14 2024 | 13.53 | -0.24 | -1.74% | 13.74 | 13.78 | 13.43 | 3,253,245 |
| Mar 13 2024 | 13.77 | 0.14 | 1.03% | 13.56 | 13.80 | 13.56 | 2,639,335 |
| Mar 12 2024 | 13.63 | 0.13 | 0.96% | 13.52 | 13.725 | 13.43 | 2,115,043 |
| Mar 11 2024 | 13.50 | -0.05 | -0.37% | 13.48 | 13.63 | 13.385 | 2,983,216 |
| Mar 08 2024 | 13.55 | 0.02 | 0.15% | 13.64 | 13.885 | 13.405 | 1,887,571 |
| Mar 07 2024 | 13.53 | 0.42 | 3.20% | 13.20 | 13.63 | 13.145 | 1,992,433 |
| Mar 06 2024 | 13.11 | 0.07 | 0.54% | 13.26 | 13.33 | 13.07 | 1,628,488 |
| Mar 05 2024 | 13.04 | -0.52 | -3.83% | 13.43 | 13.43 | 12.97 | 2,541,046 |
| Mar 04 2024 | 13.56 | 0.14 | 1.04% | 13.42 | 13.71 | 13.375 | 3,824,661 |
| Mar 01 2024 | 13.42 | 0.39 | 2.99% | 13.15 | 13.50 | 13.10 | 28,899,648 |
| Feb 29 2024 | 13.03 | 0.46 | 3.66% | 13.60 | 13.85 | 13.01 | 12,717,575 |
| Feb 28 2024 | 12.57 | -0.21 | -1.64% | 12.65 | 12.68 | 12.535 | 1,357,065 |
| Feb 27 2024 | 12.78 | 0.06 | 0.47% | 12.82 | 12.9099 | 12.75 | 874,332 |
| Feb 26 2024 | 12.72 | -0.06 | -0.47% | 12.76 | 12.88 | 12.72 | 1,206,663 |
