CDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	21.25	21.50	21.25	21.37	21.37	-0.28%	140,355
Apr 1, 2026	21.60	21.60	21.35	21.43	21.43	0.42%	186,292
Mar 31, 2026	21.25	21.44	21.25	21.34	21.34	0.52%	281,740
Mar 30, 2026	21.23	21.40	21.23	21.23	21.23	0.09%	233,162
Mar 27, 2026	21.20	21.27	21.16	21.21	21.21	0.09%	82,083
Mar 26, 2026	21.42	21.42	21.19	21.19	21.19	-1.75%	256,835
Mar 25, 2026	21.74	21.74	21.54	21.57	21.42	-0.15%	36,428
Mar 24, 2026	21.77	21.77	21.48	21.60	21.45	-0.78%	196,820
Mar 23, 2026	21.75	21.77	21.56	21.77	21.62	1.16%	104,658
Mar 20, 2026	21.76	21.76	21.49	21.52	21.37	-0.74%	71,410
Mar 19, 2026	21.74	21.74	21.55	21.68	21.53	0.18%	52,731
Mar 18, 2026	21.64	21.70	21.59	21.64	21.49	-0.60%	91,731
Mar 17, 2026	21.60	21.85	21.60	21.77	21.62	0.65%	115,422
Mar 16, 2026	21.60	21.70	21.52	21.63	21.48	0.19%	203,721
Mar 13, 2026	21.53	21.67	21.53	21.59	21.44	0.37%	465,516
Mar 12, 2026	21.82	21.82	21.50	21.51	21.36	-1.19%	294,218
Mar 11, 2026	21.75	21.87	21.74	21.77	21.62	-0.41%	57,173
Mar 10, 2026	21.89	21.96	21.78	21.86	21.71	-0.59%	100,361
Mar 9, 2026	21.60	21.99	21.58	21.99	21.84	1.03%	132,463
Mar 6, 2026	21.79	21.86	21.75	21.77	21.61	-0.30%	186,392
Mar 5, 2026	21.83	21.95	21.80	21.83	21.68	-0.68%	100,097
Mar 4, 2026	21.90	22.02	21.88	21.98	21.83	0.73%	216,583
Mar 3, 2026	21.87	21.93	21.82	21.82	21.67	-0.32%	133,926
Mar 2, 2026	21.92	21.99	21.89	21.89	21.74	-0.34%	177,141
Feb 27, 2026	21.97	21.99	21.90	21.97	21.81	-0.07%	208,394
Feb 26, 2026	21.96	22.02	21.85	21.98	21.83	-0.05%	146,446
Feb 25, 2026	21.95	22.02	21.86	21.99	21.84	0.05%	81,639
Feb 24, 2026	22.09	22.09	21.89	21.98	21.83	-0.86%	82,117
Feb 23, 2026	22.12	22.17	22.09	22.17	21.87	0.36%	105,105
Feb 20, 2026	22.05	22.14	22.05	22.09	21.79	0.18%	68,200
Feb 19, 2026	22.07	22.13	22.00	22.05	21.75	-0.36%	131,247
Feb 18, 2026	22.03	22.18	22.03	22.13	21.83	0.09%	547,765
Feb 17, 2026	22.09	22.14	22.08	22.11	21.81	0.18%	116,617
Feb 13, 2026	22.00	22.10	22.00	22.07	21.77	-0.05%	146,865
Feb 12, 2026	22.12	22.14	22.03	22.08	21.78	-0.08%	252,943
Feb 11, 2026	22.08	22.11	22.01	22.10	21.79	0.21%	197,652
Feb 10, 2026	22.01	22.07	22.01	22.05	21.75	0.18%	154,360
Feb 9, 2026	22.08	22.08	21.92	22.01	21.71	0.32%	357,251
Feb 6, 2026	22.05	22.06	21.94	21.94	21.64	-0.45%	265,526
Feb 5, 2026	22.02	22.04	21.94	22.04	21.74	0.41%	120,373
Feb 4, 2026	22.07	22.10	21.95	21.95	21.65	-0.68%	163,757
Feb 3, 2026	22.13	22.13	22.04	22.10	21.80	-0.05%	108,570
Feb 2, 2026	22.15	22.22	22.11	22.11	21.81	-0.11%	137,246
Jan 30, 2026	22.21	22.24	22.09	22.14	21.83	-0.43%	189,510
Jan 29, 2026	22.28	22.32	22.14	22.23	21.93	-0.09%	168,846
Jan 28, 2026	22.42	22.42	22.14	22.25	21.95	-0.18%	540,894
Jan 27, 2026	22.32	22.32	22.20	22.29	21.99	-0.49%	159,871
Jan 26, 2026	22.32	22.40	22.29	22.40	21.95	0.43%	148,530
Jan 23, 2026	22.40	22.40	22.27	22.31	21.85	-0.16%	416,955
Jan 22, 2026	22.40	22.40	22.30	22.34	21.89	0.13%	1,222,251