CDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	21.53	21.67	21.53	21.59	21.59	0.37%	465,516
Mar 12, 2026	21.82	21.82	21.50	21.51	21.51	-1.19%	294,193
Mar 11, 2026	21.75	21.87	21.74	21.77	21.77	-0.41%	57,023
Mar 10, 2026	21.89	21.96	21.78	21.86	21.86	-0.59%	100,361
Mar 9, 2026	21.60	21.99	21.58	21.99	21.99	1.03%	132,408
Mar 6, 2026	21.79	21.86	21.75	21.77	21.77	-0.30%	186,392
Mar 5, 2026	21.83	21.95	21.80	21.83	21.83	-0.68%	100,097
Mar 4, 2026	21.90	22.02	21.88	21.98	21.98	0.73%	216,583
Mar 3, 2026	21.87	21.93	21.82	21.82	21.82	-0.32%	133,926
Mar 2, 2026	21.92	21.99	21.89	21.89	21.89	-0.34%	177,141
Feb 27, 2026	21.97	21.99	21.90	21.97	21.97	-0.07%	208,394
Feb 26, 2026	21.96	22.02	21.85	21.98	21.98	-0.05%	146,435
Feb 25, 2026	21.95	22.02	21.86	21.99	21.99	0.05%	81,639
Feb 24, 2026	22.09	22.09	21.89	21.98	21.98	-0.86%	82,117
Feb 23, 2026	22.12	22.17	22.09	22.17	22.02	0.36%	105,105
Feb 20, 2026	22.05	22.14	22.05	22.09	21.94	0.18%	68,200
Feb 19, 2026	22.07	22.13	22.00	22.05	21.90	-0.36%	131,247
Feb 18, 2026	22.03	22.18	22.03	22.13	21.98	0.09%	547,765
Feb 17, 2026	22.09	22.14	22.08	22.11	21.96	0.18%	116,617
Feb 13, 2026	22.00	22.10	22.00	22.07	21.92	-0.05%	146,865
Feb 12, 2026	22.12	22.14	22.03	22.08	21.93	-0.08%	252,943
Feb 11, 2026	22.08	22.11	22.01	22.10	21.95	0.21%	197,652
Feb 10, 2026	22.01	22.07	22.01	22.05	21.90	0.18%	154,360
Feb 9, 2026	22.08	22.08	21.92	22.01	21.86	0.32%	357,251
Feb 6, 2026	22.05	22.06	21.94	21.94	21.79	-0.45%	265,526
Feb 5, 2026	22.02	22.04	21.94	22.04	21.89	0.41%	120,373
Feb 4, 2026	22.07	22.10	21.95	21.95	21.80	-0.68%	163,757
Feb 3, 2026	22.13	22.13	22.04	22.10	21.95	-0.05%	108,570
Feb 2, 2026	22.15	22.22	22.11	22.11	21.96	-0.11%	137,246
Jan 30, 2026	22.21	22.24	22.09	22.14	21.99	-0.43%	189,510
Jan 29, 2026	22.28	22.32	22.14	22.23	22.08	-0.09%	168,846
Jan 28, 2026	22.42	22.42	22.14	22.25	22.10	-0.18%	540,894
Jan 27, 2026	22.32	22.32	22.20	22.29	22.14	-0.49%	159,871
Jan 26, 2026	22.32	22.40	22.29	22.40	22.10	0.43%	148,530
Jan 23, 2026	22.40	22.40	22.27	22.31	22.01	-0.16%	416,955
Jan 22, 2026	22.40	22.40	22.30	22.34	22.04	0.13%	1,222,251
Jan 21, 2026	22.28	22.42	22.28	22.31	22.01	-0.36%	210,179
Jan 20, 2026	22.27	22.42	22.27	22.39	22.09	-0.04%	447,140
Jan 16, 2026	22.30	22.42	22.30	22.40	22.10	0.58%	551,561
Jan 15, 2026	22.32	22.35	22.27	22.27	21.97	-0.13%	84,411
Jan 14, 2026	22.30	22.32	22.20	22.30	22.00	0.01%	80,614
Jan 13, 2026	22.25	22.30	22.22	22.30	22.00	-0.01%	113,831
Jan 12, 2026	22.20	22.30	22.20	22.30	22.00	0.31%	99,263
Jan 9, 2026	22.20	22.25	22.20	22.23	21.93	-0.18%	57,923
Jan 8, 2026	22.17	22.27	22.14	22.27	21.97	0.63%	96,178
Jan 7, 2026	22.16	22.18	22.12	22.13	21.83	-0.14%	276,697
Jan 6, 2026	22.23	22.23	22.16	22.16	21.86	-0.18%	239,567
Jan 5, 2026	22.20	22.25	22.18	22.20	21.90	-	248,692
Jan 2, 2026	22.26	22.29	22.17	22.20	21.90	-0.31%	348,614
Dec 31, 2025	22.30	22.31	22.25	22.27	21.97	-0.09%	325,066