CDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 8, 2025	22.46	22.48	22.37	22.40	22.10	-0.47%	475,073
Dec 5, 2025	22.59	22.59	22.45	22.50	22.20	-0.31%	222,900
Dec 4, 2025	22.62	22.62	22.45	22.57	22.27	0.40%	153,862
Dec 3, 2025	22.50	22.54	22.48	22.48	22.18	-0.10%	160,795
Dec 2, 2025	22.57	22.59	22.43	22.50	22.20	0.33%	521,222
Dec 1, 2025	22.60	22.60	22.42	22.43	22.13	-0.58%	262,349
Nov 28, 2025	22.55	22.62	22.54	22.56	22.26	-0.04%	88,149
Nov 26, 2025	22.64	22.64	22.54	22.57	22.27	-0.13%	149,852
Nov 25, 2025	22.53	22.60	22.50	22.60	22.30	0.27%	192,479
Nov 24, 2025	22.64	22.64	22.52	22.54	22.24	-0.49%	268,912
Nov 21, 2025	22.65	22.65	22.53	22.65	22.35	-0.18%	1,712,156
Nov 20, 2025	22.63	22.74	22.63	22.69	22.24	0.25%	330,682
Nov 19, 2025	22.63	22.70	22.62	22.63	22.18	-0.03%	142,229
Nov 18, 2025	22.70	22.70	22.63	22.64	22.19	-0.18%	135,062