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 |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 6.42 | 0.05 | 0.78% | 6.42 | 6.60 | 6.32 | 11,989,061 |
| Jul 25 2024 | 6.37 | 0.16 | 2.58% | 6.21 | 6.49 | 6.005 | 15,515,453 |
| Jul 24 2024 | 6.21 | -0.28 | -4.31% | 6.40 | 6.43 | 6.18 | 14,591,145 |
| Jul 23 2024 | 6.49 | 0.05 | 0.78% | 6.38 | 6.52 | 6.34 | 8,005,345 |
| Jul 22 2024 | 6.44 | 0.29 | 4.72% | 6.17 | 6.465 | 6.15 | 11,962,353 |
| Jul 19 2024 | 6.15 | -0.19 | -3.00% | 6.30 | 6.37 | 6.14 | 12,966,892 |
| Jul 18 2024 | 6.34 | -0.13 | -2.01% | 6.51 | 6.585 | 6.30 | 11,687,327 |
| Jul 17 2024 | 6.47 | -0.39 | -5.69% | 6.81 | 6.82 | 6.46 | 10,184,638 |
| Jul 16 2024 | 6.86 | 0.12 | 1.78% | 6.65 | 6.87 | 6.65 | 6,352,388 |
| Jul 15 2024 | 6.74 | -0.14 | -2.03% | 6.82 | 6.93 | 6.71 | 10,685,163 |
| Jul 12 2024 | 6.88 | 0.04 | 0.58% | 6.89 | 6.98 | 6.835 | 4,898,111 |
| Jul 11 2024 | 6.84 | 0.16 | 2.40% | 6.73 | 7.03 | 6.73 | 14,586,400 |
| Jul 10 2024 | 6.68 | 0.41 | 6.54% | 6.28 | 6.725 | 6.28 | 19,293,214 |
| Jul 09 2024 | 6.27 | -0.02 | -0.32% | 6.29 | 6.335 | 6.19 | 8,236,799 |
| Jul 08 2024 | 6.29 | 0.11 | 1.78% | 6.18 | 6.30 | 6.165 | 6,289,529 |
| Jul 05 2024 | 6.18 | 0.00 | 0.00% | 6.15 | 6.23 | 6.14 | 7,163,196 |
| Jul 03 2024 | 6.18 | 0.04 | 0.65% | 6.11 | 6.31 | 6.11 | 1,981,825 |
| Jul 02 2024 | 6.14 | -0.14 | -2.23% | 6.25 | 6.31 | 6.04 | 7,226,195 |
| Jul 01 2024 | 6.28 | -0.06 | -0.95% | 6.39 | 6.45 | 6.26 | 3,651,000 |
| Jun 28 2024 | 6.34 | 0.00 | 0.00% | 6.34 | 6.34 | 6.34 | 0 |
| Jun 27 2024 | 6.34 | 0.02 | 0.32% | 6.33 | 6.40 | 6.27 | 4,265,725 |
| Jun 26 2024 | 6.32 | -0.02 | -0.32% | 6.30 | 6.425 | 6.22 | 8,629,863 |
| Jun 25 2024 | 6.34 | -0.02 | -0.31% | 6.29 | 6.375 | 6.235 | 5,803,452 |
| Jun 24 2024 | 6.36 | 0.07 | 1.11% | 6.32 | 6.43 | 6.245 | 8,031,781 |
| Jun 21 2024 | 6.29 | -0.10 | -1.56% | 6.41 | 6.48 | 6.18 | 27,066,297 |
| Jun 20 2024 | 6.39 | -0.09 | -1.39% | 6.49 | 6.51 | 6.35 | 8,070,658 |
| Jun 18 2024 | 6.48 | -0.02 | -0.31% | 6.55 | 6.635 | 6.48 | 4,991,794 |
| Jun 17 2024 | 6.50 | 0.07 | 1.09% | 6.38 | 6.52 | 6.335 | 4,806,484 |
| Jun 14 2024 | 6.43 | -0.20 | -3.02% | 6.57 | 6.57 | 6.38 | 5,631,120 |
| Jun 13 2024 | 6.63 | 0.01 | 0.15% | 6.55 | 6.69 | 6.53 | 4,290,033 |
| Jun 12 2024 | 6.62 | 0.17 | 2.64% | 6.58 | 6.69 | 6.505 | 8,306,752 |
| Jun 11 2024 | 6.45 | -0.23 | -3.44% | 6.66 | 6.70 | 6.43 | 7,842,853 |
| Jun 10 2024 | 6.68 | 0.07 | 1.06% | 6.63 | 6.75 | 6.545 | 6,609,197 |
| Jun 07 2024 | 6.61 | -0.32 | -4.62% | 6.91 | 6.99 | 6.515 | 15,742,928 |
| Jun 06 2024 | 6.93 | -0.13 | -1.84% | 7.03 | 7.205 | 6.885 | 7,172,870 |
| Jun 05 2024 | 7.06 | 0.16 | 2.32% | 6.97 | 7.18 | 6.93 | 6,361,921 |
| Jun 04 2024 | 6.90 | 0.01 | 0.15% | 6.88 | 7.12 | 6.855 | 7,800,314 |
| Jun 03 2024 | 6.89 | -0.64 | -8.50% | 7.31 | 7.37 | 6.77 | 16,985,931 |
| May 31 2024 | 7.53 | -0.09 | -1.18% | 7.61 | 7.65 | 7.44 | 7,740,748 |
| May 30 2024 | 7.62 | 0.11 | 1.46% | 7.51 | 7.73 | 7.41 | 6,174,472 |
| May 29 2024 | 7.51 | -0.07 | -0.92% | 7.50 | 7.55 | 7.32 | 5,466,483 |
| May 28 2024 | 7.58 | -0.03 | -0.39% | 7.63 | 7.70 | 7.53 | 2,761,537 |
| May 24 2024 | 7.61 | 0.02 | 0.26% | 7.65 | 7.65 | 7.56 | 1,860,619 |
| May 23 2024 | 7.59 | -0.02 | -0.26% | 7.65 | 7.68 | 7.55 | 4,475,777 |
| May 22 2024 | 7.61 | -0.14 | -1.81% | 7.70 | 7.73 | 7.57 | 3,330,145 |
| May 21 2024 | 7.75 | -0.11 | -1.40% | 7.78 | 7.835 | 7.64 | 6,508,414 |
| May 20 2024 | 7.86 | 0.07 | 0.90% | 7.79 | 7.885 | 7.76 | 2,327,878 |
| May 17 2024 | 7.79 | -0.05 | -0.64% | 7.86 | 7.90 | 7.76 | 2,751,165 |
| 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 |
