CDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	22.05	22.14	22.05	22.09	22.09	0.18%	68,200
Feb 19, 2026	22.07	22.13	22.00	22.05	22.05	-0.36%	131,247
Feb 18, 2026	22.03	22.18	22.03	22.13	22.13	0.09%	547,765
Feb 17, 2026	22.09	22.14	22.08	22.11	22.11	0.18%	116,602
Feb 13, 2026	22.00	22.10	22.00	22.07	22.07	-0.05%	146,865
Feb 12, 2026	22.12	22.14	22.03	22.08	22.08	-0.08%	252,943
Feb 11, 2026	22.08	22.11	22.01	22.10	22.10	0.21%	197,652
Feb 10, 2026	22.01	22.07	22.01	22.05	22.05	0.18%	154,360
Feb 9, 2026	22.08	22.08	21.92	22.01	22.01	0.32%	357,251
Feb 6, 2026	22.05	22.06	21.94	21.94	21.94	-0.45%	265,526
Feb 5, 2026	22.02	22.04	21.94	22.04	22.04	0.41%	120,373
Feb 4, 2026	22.07	22.10	21.95	21.95	21.95	-0.68%	163,717
Feb 3, 2026	22.13	22.13	22.04	22.10	22.10	-0.05%	108,570
Feb 2, 2026	22.15	22.22	22.11	22.11	22.11	-0.11%	137,246
Jan 30, 2026	22.21	22.24	22.09	22.14	22.14	-0.43%	189,510
Jan 29, 2026	22.28	22.32	22.14	22.23	22.23	-0.09%	168,845
Jan 28, 2026	22.42	22.42	22.14	22.25	22.25	-0.18%	540,863
Jan 27, 2026	22.32	22.32	22.20	22.29	22.29	-0.49%	159,871
Jan 26, 2026	22.32	22.40	22.29	22.40	22.25	0.43%	148,530
Jan 23, 2026	22.40	22.40	22.27	22.31	22.16	-0.16%	416,955
Jan 22, 2026	22.40	22.40	22.30	22.34	22.19	0.13%	1,222,251
Jan 21, 2026	22.28	22.42	22.28	22.31	22.16	-0.36%	210,179
Jan 20, 2026	22.27	22.42	22.27	22.39	22.24	-0.04%	447,140
Jan 16, 2026	22.30	22.42	22.30	22.40	22.25	0.58%	551,561
Jan 15, 2026	22.32	22.35	22.27	22.27	22.12	-0.13%	84,411
Jan 14, 2026	22.30	22.32	22.20	22.30	22.15	0.01%	80,614
Jan 13, 2026	22.25	22.30	22.22	22.30	22.15	-0.01%	113,831
Jan 12, 2026	22.20	22.30	22.20	22.30	22.15	0.31%	99,263
Jan 9, 2026	22.20	22.25	22.20	22.23	22.08	-0.18%	57,923
Jan 8, 2026	22.17	22.27	22.14	22.27	22.12	0.63%	96,178
Jan 7, 2026	22.16	22.18	22.12	22.13	21.98	-0.14%	276,697
Jan 6, 2026	22.23	22.23	22.16	22.16	22.01	-0.18%	239,567
Jan 5, 2026	22.20	22.25	22.18	22.20	22.05	-	248,692
Jan 2, 2026	22.26	22.29	22.17	22.20	22.05	-0.31%	348,614
Dec 31, 2025	22.30	22.31	22.25	22.27	22.12	-0.09%	325,066
Dec 30, 2025	22.30	22.31	22.24	22.29	22.14	0.04%	214,934
Dec 29, 2025	22.24	22.30	22.23	22.28	22.13	0.13%	210,753
Dec 26, 2025	22.07	22.29	22.07	22.25	22.10	-0.11%	99,965
Dec 24, 2025	22.22	22.29	22.21	22.28	22.13	0.25%	98,402
Dec 23, 2025	22.29	22.29	22.14	22.22	22.07	-0.80%	278,415
Dec 22, 2025	22.50	22.50	22.28	22.40	22.10	-0.04%	171,790
Dec 19, 2025	22.50	22.50	22.33	22.41	22.11	-0.09%	214,211
Dec 18, 2025	22.43	22.48	22.37	22.43	22.13	0.04%	178,624
Dec 17, 2025	22.42	22.42	22.35	22.42	22.12	-0.04%	125,853
Dec 16, 2025	22.49	22.49	22.33	22.43	22.13	0.04%	195,288
Dec 15, 2025	22.40	22.44	22.40	22.42	22.12	0.09%	122,390
Dec 12, 2025	22.38	22.41	22.35	22.40	22.10	0.13%	74,354
Dec 11, 2025	22.46	22.46	22.35	22.37	22.07	0.04%	134,089
Dec 10, 2025	22.32	22.39	22.29	22.36	22.06	0.17%	190,689
Dec 9, 2025	22.37	22.40	22.32	22.32	22.02	-0.33%	158,966