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 |
|---|---|---|---|---|---|---|---|
| Jan 10 2025 | 5.57 | -0.12 | -2.11% | 5.68 | 5.68 | 5.55 | 20,620,821 |
| Jan 08 2025 | 5.69 | -0.02 | -0.35% | 5.69 | 5.70 | 5.61 | 12,637,637 |
| Jan 07 2025 | 5.71 | -0.02 | -0.35% | 5.75 | 5.755 | 5.60 | 16,538,241 |
| Jan 06 2025 | 5.73 | 0.07 | 1.24% | 5.73 | 5.88 | 5.705 | 6,653,491 |
| Jan 03 2025 | 5.66 | -0.03 | -0.53% | 5.725 | 5.725 | 5.62 | 13,939,816 |
| Jan 02 2025 | 5.69 | 0.05 | 0.89% | 5.68 | 5.77 | 5.645 | 6,861,366 |
| Dec 31 2024 | 5.64 | 0.07 | 1.26% | 5.59 | 5.66 | 5.56 | 7,953,514 |
| Dec 30 2024 | 5.57 | -0.11 | -1.94% | 5.60 | 5.625 | 5.515 | 10,690,462 |
| Dec 27 2024 | 5.68 | -0.02 | -0.35% | 5.65 | 5.74 | 5.62 | 5,936,323 |
| Dec 26 2024 | 5.70 | 0.04 | 0.71% | 5.63 | 5.75 | 5.59 | 3,954,516 |
| Dec 24 2024 | 5.66 | 0.10 | 1.80% | 5.59 | 5.66 | 5.57 | 2,238,434 |
| Dec 23 2024 | 5.56 | -0.09 | -1.59% | 5.66 | 5.705 | 5.54 | 6,844,574 |
| Dec 20 2024 | 5.65 | 0.03 | 0.53% | 5.61 | 5.75 | 5.53 | 14,022,514 |
| Dec 19 2024 | 5.62 | 0.08 | 1.44% | 5.56 | 5.62 | 5.50 | 19,646,738 |
| Dec 18 2024 | 5.54 | -0.08 | -1.42% | 5.63 | 5.64 | 5.525 | 28,012,597 |
| Dec 17 2024 | 5.62 | 0.02 | 0.36% | 5.54 | 5.63 | 5.495 | 10,384,599 |
| Dec 16 2024 | 5.60 | 0.00 | 0.00% | 5.60 | 5.61 | 5.50 | 9,632,711 |
| Dec 13 2024 | 5.60 | 0.02 | 0.36% | 5.57 | 5.60 | 5.47 | 8,160,943 |
| Dec 12 2024 | 5.58 | 0.03 | 0.54% | 5.55 | 5.62 | 5.50 | 10,426,680 |
| Dec 11 2024 | 5.55 | -0.18 | -3.14% | 5.64 | 5.70 | 5.435 | 12,908,461 |
| Dec 10 2024 | 5.73 | -0.11 | -1.88% | 5.80 | 5.84 | 5.63 | 9,999,586 |
| Dec 09 2024 | 5.84 | 0.03 | 0.52% | 5.89 | 5.93 | 5.825 | 7,880,875 |
| Dec 06 2024 | 5.81 | -0.02 | -0.34% | 5.87 | 5.91 | 5.77 | 5,252,415 |
| Dec 05 2024 | 5.83 | 0.07 | 1.22% | 5.75 | 5.87 | 5.65 | 8,615,073 |
| Dec 04 2024 | 5.76 | 0.05 | 0.88% | 5.71 | 5.87 | 5.665 | 6,553,118 |
| Dec 03 2024 | 5.71 | 0.01 | 0.18% | 5.74 | 5.74 | 5.58 | 8,885,160 |
| Dec 02 2024 | 5.70 | 0.13 | 2.33% | 5.58 | 5.77 | 5.52 | 9,111,964 |
| Nov 29 2024 | 5.57 | 0.14 | 2.58% | 5.51 | 5.67 | 5.43 | 4,607,724 |
| Nov 27 2024 | 5.43 | -0.01 | -0.18% | 5.41 | 5.55 | 5.41 | 6,430,052 |
| Nov 26 2024 | 5.44 | -0.31 | -5.39% | 5.60 | 5.63 | 5.41 | 9,261,847 |
| Nov 25 2024 | 5.75 | 0.25 | 4.55% | 5.545 | 5.80 | 5.545 | 8,817,329 |
| Nov 22 2024 | 5.50 | 0.05 | 0.92% | 5.45 | 5.55 | 5.45 | 3,704,640 |
| Nov 21 2024 | 5.45 | 0.02 | 0.37% | 5.48 | 5.525 | 5.38 | 9,557,035 |
| Nov 20 2024 | 5.43 | -0.01 | -0.18% | 5.43 | 5.44 | 5.32 | 6,743,839 |
| Nov 19 2024 | 5.44 | -0.04 | -0.73% | 5.39 | 5.53 | 5.39 | 8,076,419 |
| Nov 18 2024 | 5.48 | 0.01 | 0.18% | 5.46 | 5.56 | 5.445 | 6,272,925 |
| Nov 15 2024 | 5.47 | 0.14 | 2.63% | 5.35 | 5.49 | 5.32 | 9,724,746 |
| Nov 14 2024 | 5.33 | 0.01 | 0.19% | 5.31 | 5.38 | 5.265 | 12,520,611 |
| Nov 13 2024 | 5.32 | -0.13 | -2.39% | 5.49 | 5.49 | 5.295 | 16,107,159 |
| Nov 12 2024 | 5.45 | -0.20 | -3.54% | 5.57 | 5.6097 | 5.41 | 5,535,226 |
| Nov 11 2024 | 5.65 | -0.24 | -4.07% | 5.89 | 5.921 | 5.62 | 9,058,016 |
| Nov 08 2024 | 5.89 | -0.19 | -3.13% | 6.02 | 6.03 | 5.82 | 15,363,669 |
| Nov 07 2024 | 6.08 | 0.33 | 5.74% | 5.80 | 6.17 | 5.765 | 16,791,734 |
| Nov 06 2024 | 5.75 | 0.48 | 9.11% | 5.28 | 5.77 | 5.00 | 38,273,113 |
| Nov 05 2024 | 5.27 | 0.10 | 1.93% | 5.17 | 5.31 | 5.17 | 14,500,338 |
| Nov 04 2024 | 5.17 | -0.01 | -0.19% | 5.23 | 5.33 | 5.155 | 8,866,717 |
| Nov 01 2024 | 5.18 | -0.04 | -0.77% | 5.22 | 5.32 | 5.17 | 8,165,028 |
| Oct 31 2024 | 5.22 | -0.02 | -0.38% | 5.27 | 5.27 | 5.185 | 11,336,606 |
| Oct 30 2024 | 5.24 | -0.01 | -0.19% | 5.22 | 5.33 | 5.19 | 10,426,700 |
| Oct 29 2024 | 5.25 | -0.21 | -3.85% | 5.45 | 5.48 | 5.2146 | 11,958,972 |
| Oct 28 2024 | 5.46 | -0.52 | -8.70% | 5.58 | 5.75 | 5.335 | 33,732,405 |
| Oct 25 2024 | 5.98 | -0.04 | -0.66% | 6.04 | 6.12 | 5.96 | 10,765,480 |
| Oct 24 2024 | 6.02 | 0.12 | 2.03% | 5.94 | 6.03 | 5.86 | 5,493,808 |
| Oct 23 2024 | 5.90 | 0.06 | 1.03% | 5.87 | 5.91 | 5.825 | 7,947,728 |
| Oct 22 2024 | 5.84 | -0.04 | -0.68% | 5.83 | 5.89 | 5.795 | 7,656,278 |
| Oct 21 2024 | 5.88 | -0.09 | -1.51% | 5.95 | 5.955 | 5.88 | 7,469,028 |
| Oct 18 2024 | 5.97 | 0.03 | 0.51% | 5.94 | 6.00 | 5.90 | 3,896,294 |
| Oct 17 2024 | 5.94 | 0.01 | 0.17% | 5.92 | 5.956 | 5.87 | 4,119,197 |
| Oct 16 2024 | 5.93 | 0.01 | 0.17% | 5.99 | 5.99 | 5.89 | 6,946,510 |
| Oct 15 2024 | 5.92 | -0.10 | -1.66% | 6.00 | 6.04 | 5.91 | 9,132,817 |
| Oct 14 2024 | 6.02 | -0.12 | -1.95% | 6.12 | 6.19 | 6.01 | 8,515,890 |
