Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CNDX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 25.55 | 0.22 | 0.87% | 25.48 | 25.55 | 25.48 | 3,100 |
| Jul 25 2024 | 25.33 | 0.00 | 0.00% | 25.27 | 25.44 | 25.27 | 4,300 |
| Jul 24 2024 | 25.33 | -0.17 | -0.67% | 25.47 | 25.47 | 25.33 | 2,700 |
| Jul 23 2024 | 25.50 | -0.08 | -0.31% | 25.48 | 25.54 | 25.48 | 3,200 |
| Jul 22 2024 | 25.58 | 0.15 | 0.59% | 25.52 | 25.58 | 25.52 | 500 |
| Jul 19 2024 | 25.43 | 0.00 | 0.00% | 25.43 | 25.43 | 25.43 | 0 |
| Jul 18 2024 | 25.43 | -0.11 | -0.43% | 25.61 | 25.61 | 25.36 | 25,500 |
| Jul 17 2024 | 25.54 | -0.14 | -0.55% | 25.56 | 25.63 | 25.48 | 6,700 |
| Jul 16 2024 | 25.68 | 0.29 | 1.14% | 25.47 | 25.68 | 25.40 | 40,400 |
| Jul 15 2024 | 25.39 | 0.07 | 0.28% | 25.37 | 25.46 | 25.37 | 3,100 |
| Jul 12 2024 | 25.32 | 0.14 | 0.56% | 25.26 | 25.37 | 25.26 | 6,600 |
| Jul 11 2024 | 25.18 | 0.19 | 0.76% | 25.09 | 25.20 | 25.09 | 7,500 |
| Jul 10 2024 | 24.99 | 0.38 | 1.54% | 24.73 | 24.99 | 24.73 | 25,700 |
| Jul 09 2024 | 24.61 | -0.08 | -0.32% | 24.67 | 24.68 | 24.61 | 5,400 |
| Jul 08 2024 | 24.69 | 0.03 | 0.12% | 24.65 | 24.69 | 24.58 | 4,600 |
| Jul 05 2024 | 24.66 | -0.18 | -0.72% | 24.85 | 24.85 | 24.66 | 4,100 |
| Jul 04 2024 | 24.84 | 0.00 | 0.00% | 24.84 | 24.84 | 24.84 | 100 |
| Jul 03 2024 | 24.84 | 0.34 | 1.39% | 24.76 | 24.86 | 24.76 | 26,600 |
| Jul 02 2024 | 24.50 | 0.09 | 0.37% | 24.40 | 24.50 | 24.35 | 3,900 |
| Jun 28 2024 | 24.41 | -0.27 | -1.09% | 24.59 | 24.59 | 24.37 | 4,100 |
| Jun 27 2024 | 24.68 | 0.14 | 0.57% | 24.59 | 24.68 | 24.59 | 3,900 |
| Jun 26 2024 | 24.54 | -0.01 | -0.04% | 24.43 | 24.54 | 24.43 | 600 |
| Jun 25 2024 | 24.55 | -0.04 | -0.16% | 24.48 | 24.55 | 24.48 | 700 |
| Jun 24 2024 | 24.59 | 0.32 | 1.32% | 24.57 | 24.59 | 24.49 | 4,500 |
| Jun 21 2024 | 24.27 | 0.00 | 0.00% | 24.28 | 24.29 | 24.20 | 38,318 |
| Jun 20 2024 | 24.27 | 0.15 | 0.62% | 24.17 | 24.34 | 24.17 | 8,850 |
| Jun 19 2024 | 24.12 | -0.16 | -0.66% | 24.27 | 24.27 | 24.10 | 8,900 |
| Jun 18 2024 | 24.28 | 0.01 | 0.04% | 24.38 | 24.38 | 24.26 | 6,200 |
| Jun 17 2024 | 24.27 | -0.06 | -0.25% | 24.19 | 24.29 | 24.17 | 4,601 |
| Jun 14 2024 | 24.33 | -0.06 | -0.25% | 24.34 | 24.34 | 24.13 | 26,300 |
| Jun 13 2024 | 24.39 | -0.27 | -1.09% | 24.61 | 24.61 | 24.37 | 19,800 |
| Jun 12 2024 | 24.66 | 0.07 | 0.28% | 24.79 | 24.82 | 24.66 | 3,000 |
| Jun 11 2024 | 24.59 | -0.22 | -0.89% | 24.74 | 24.74 | 24.55 | 42,114 |
| Jun 10 2024 | 24.81 | 0.02 | 0.08% | 24.81 | 24.81 | 24.81 | 100 |
| Jun 07 2024 | 24.79 | -0.18 | -0.72% | 24.88 | 24.88 | 24.77 | 2,701 |
| Jun 06 2024 | 24.97 | 0.07 | 0.28% | 24.93 | 24.97 | 24.93 | 100 |
| Jun 05 2024 | 24.90 | 0.14 | 0.57% | 24.85 | 24.93 | 24.84 | 4,500 |
| Jun 04 2024 | 24.76 | -0.13 | -0.52% | 24.71 | 24.76 | 24.58 | 15,300 |
| Jun 03 2024 | 24.89 | -0.16 | -0.64% | 25.06 | 25.06 | 24.77 | 14,700 |
| May 31 2024 | 25.05 | 0.27 | 1.09% | 24.86 | 25.05 | 24.86 | 6,900 |
| May 30 2024 | 24.78 | 0.21 | 0.85% | 24.79 | 24.83 | 24.75 | 21,700 |
| May 29 2024 | 24.57 | -0.41 | -1.64% | 24.81 | 24.81 | 24.57 | 10,100 |
| May 28 2024 | 24.98 | -0.14 | -0.56% | 24.98 | 24.98 | 24.98 | 0 |
| May 27 2024 | 25.12 | 0.05 | 0.20% | 25.10 | 25.13 | 25.10 | 1,500 |
| May 24 2024 | 25.07 | 0.10 | 0.40% | 25.10 | 25.12 | 25.07 | 300 |
| May 23 2024 | 24.97 | -0.14 | -0.56% | 25.17 | 25.19 | 24.97 | 58,500 |
| May 22 2024 | 25.11 | -0.11 | -0.44% | 25.16 | 25.16 | 25.08 | 3,225 |
| May 21 2024 | 25.22 | -0.01 | -0.04% | 25.17 | 25.31 | 25.17 | 3,215 |
| May 17 2024 | 25.23 | 0.20 | 0.80% | 25.11 | 25.23 | 25.11 | 3,020 |
| May 16 2024 | 25.03 | 0.01 | 0.04% | 25.00 | 25.07 | 25.00 | 7,670 |
