Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CXTL11 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 225.00 | -3.00 | -1.32% | 228.00 | 228.00 | 225.00 | 29 |
| May 29 2024 | 228.00 | 0.00 | 0.00% | 228.00 | 228.00 | 228.00 | 15 |
| May 28 2024 | 228.00 | -2.90 | -1.26% | 230.01 | 230.01 | 228.00 | 25 |
| May 27 2024 | 230.90 | 0.00 | 0.00% | 230.90 | 230.90 | 230.90 | 0 |
| May 24 2024 | 230.90 | 0.00 | 0.00% | 230.90 | 230.90 | 230.90 | 1 |
| May 23 2024 | 230.90 | -0.09 | -0.04% | 230.90 | 230.90 | 230.11 | 13 |
| May 22 2024 | 230.99 | 0.00 | 0.00% | 230.99 | 230.99 | 230.99 | 0 |
| May 21 2024 | 230.99 | 0.89 | 0.39% | 230.10 | 230.99 | 230.10 | 11 |
| May 20 2024 | 230.10 | 0.00 | 0.00% | 230.10 | 230.10 | 230.00 | 7 |
| May 17 2024 | 230.10 | 0.00 | 0.00% | 230.10 | 230.10 | 230.10 | 2 |
| May 16 2024 | 230.10 | -0.90 | -0.39% | 231.00 | 231.00 | 230.10 | 37 |
| May 15 2024 | 231.00 | -0.06 | -0.03% | 231.06 | 231.06 | 231.00 | 2 |
| May 14 2024 | 231.06 | 1.06 | 0.46% | 231.05 | 231.06 | 231.05 | 7 |
| May 13 2024 | 230.00 | 0.00 | 0.00% | 230.00 | 231.06 | 230.00 | 3 |
| May 10 2024 | 230.00 | 0.05 | 0.02% | 229.68 | 230.00 | 229.68 | 8 |
| May 09 2024 | 229.95 | 0.00 | 0.00% | 229.95 | 230.00 | 229.95 | 14 |
| May 08 2024 | 229.95 | 0.01 | 0.00% | 230.00 | 231.00 | 229.95 | 13 |
| May 07 2024 | 229.94 | -2.37 | -1.02% | 230.01 | 230.01 | 229.94 | 25 |
| May 06 2024 | 232.31 | -1.64 | -0.70% | 233.94 | 233.94 | 232.30 | 5 |
| May 03 2024 | 233.95 | 1.00 | 0.43% | 232.95 | 234.00 | 232.89 | 23 |
| May 02 2024 | 232.95 | -3.05 | -1.29% | 235.84 | 235.84 | 232.95 | 25 |
| Apr 30 2024 | 236.00 | -1.60 | -0.67% | 236.00 | 237.59 | 236.00 | 15 |
| Apr 29 2024 | 237.60 | 0.60 | 0.25% | 237.10 | 237.68 | 236.00 | 39 |
| Apr 26 2024 | 237.00 | -1.84 | -0.77% | 238.00 | 238.00 | 237.00 | 21 |
| Apr 25 2024 | 238.84 | -0.01 | 0.00% | 238.84 | 238.84 | 238.84 | 2 |
| Apr 24 2024 | 238.85 | 0.81 | 0.34% | 238.00 | 238.86 | 238.00 | 13 |
| Apr 23 2024 | 238.04 | 0.03 | 0.01% | 238.03 | 238.04 | 238.03 | 5 |
| Apr 22 2024 | 238.01 | 0.01 | 0.00% | 238.04 | 238.04 | 238.01 | 3 |
| Apr 19 2024 | 238.00 | -1.10 | -0.46% | 240.44 | 246.94 | 238.00 | 32 |
| Apr 18 2024 | 239.10 | -1.40 | -0.58% | 240.45 | 240.45 | 239.10 | 4 |
| Apr 17 2024 | 240.50 | 0.50 | 0.21% | 239.00 | 240.51 | 239.00 | 19 |
| Apr 16 2024 | 240.00 | -8.00 | -3.23% | 238.99 | 240.00 | 236.95 | 35 |
| Apr 15 2024 | 248.00 | 0.00 | 0.00% | 248.00 | 248.00 | 248.00 | 0 |
| Apr 12 2024 | 248.00 | 10.04 | 4.22% | 237.95 | 248.00 | 237.91 | 53 |
| Apr 11 2024 | 237.96 | -4.04 | -1.67% | 240.99 | 241.00 | 236.50 | 21 |
| Apr 10 2024 | 242.00 | 8.11 | 3.47% | 233.89 | 242.00 | 233.89 | 49 |
| Apr 09 2024 | 233.89 | -0.01 | 0.00% | 233.89 | 233.89 | 233.89 | 32 |
| Apr 08 2024 | 233.90 | -0.04 | -0.02% | 240.99 | 240.99 | 233.85 | 26 |
| Apr 05 2024 | 233.94 | -1.06 | -0.45% | 234.00 | 234.00 | 233.94 | 31 |
| Apr 04 2024 | 235.00 | -2.46 | -1.04% | 237.46 | 237.46 | 235.00 | 12 |
| Apr 03 2024 | 237.46 | 0.00 | 0.00% | 237.46 | 237.46 | 237.46 | 0 |
| Apr 02 2024 | 237.46 | 2.35 | 1.00% | 234.80 | 237.49 | 234.64 | 17 |
| Apr 01 2024 | 235.11 | -4.99 | -2.08% | 232.00 | 236.99 | 232.00 | 19 |
| Mar 28 2024 | 240.10 | 0.15 | 0.06% | 239.94 | 242.28 | 239.94 | 34 |
| Mar 27 2024 | 239.95 | -2.04 | -0.84% | 242.19 | 242.25 | 239.95 | 19 |
| Mar 26 2024 | 241.99 | -3.01 | -1.23% | 245.00 | 245.01 | 238.08 | 79 |
| Mar 25 2024 | 245.00 | -0.79 | -0.32% | 245.03 | 245.10 | 245.00 | 14 |
| Mar 22 2024 | 245.79 | -1.20 | -0.49% | 245.99 | 245.99 | 245.45 | 31 |
| Mar 21 2024 | 246.99 | -0.39 | -0.16% | 247.37 | 247.37 | 246.99 | 11 |
| Mar 20 2024 | 247.38 | 2.38 | 0.97% | 247.99 | 247.99 | 244.94 | 9 |
| Mar 19 2024 | 245.00 | 0.10 | 0.04% | 245.28 | 245.28 | 245.00 | 10 |
| Mar 18 2024 | 244.90 | -0.12 | -0.05% | 245.50 | 245.99 | 243.90 | 25 |
| Mar 15 2024 | 245.02 | 0.02 | 0.01% | 245.40 | 245.50 | 245.00 | 9 |
| Mar 14 2024 | 245.00 | -0.94 | -0.38% | 245.94 | 245.94 | 245.00 | 14 |
| Mar 13 2024 | 245.94 | 0.94 | 0.38% | 246.00 | 246.00 | 245.94 | 11 |
| Mar 12 2024 | 245.00 | 0.89 | 0.36% | 245.01 | 245.01 | 244.00 | 13 |
| Mar 11 2024 | 244.11 | -3.24 | -1.31% | 247.01 | 247.01 | 244.11 | 20 |
| Mar 08 2024 | 247.35 | -0.05 | -0.02% | 247.52 | 247.52 | 247.10 | 21 |
| Mar 07 2024 | 247.40 | -1.40 | -0.56% | 248.00 | 248.00 | 246.00 | 27 |
| Mar 06 2024 | 248.80 | 7.80 | 3.24% | 249.00 | 249.08 | 248.80 | 110 |
| Mar 05 2024 | 241.00 | -8.98 | -3.59% | 249.01 | 250.00 | 241.00 | 118 |
