CDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	22.67	22.77	22.67	22.67	-	-0.35%	197,968
Oct 28, 2025	22.78	22.85	22.74	22.75	22.75	-0.83%	88,856
Oct 27, 2025	22.92	22.94	22.82	22.94	22.79	0.39%	145,038
Oct 24, 2025	22.82	22.93	22.77	22.85	22.70	-0.13%	160,416
Oct 23, 2025	22.88	22.88	22.77	22.88	22.73	0.04%	259,797
Oct 22, 2025	22.90	22.91	22.76	22.87	22.72	0.13%	273,403
Oct 21, 2025	22.81	22.88	22.80	22.84	22.69	0.09%	235,125
Oct 20, 2025	22.89	22.89	22.78	22.82	22.67	-0.22%	87,577
Oct 17, 2025	22.65	22.87	22.65	22.87	22.72	0.84%	252,222
Oct 16, 2025	22.72	22.82	22.68	22.68	22.53	-0.57%	524,030
Oct 15, 2025	22.88	22.89	22.74	22.81	22.66	0.04%	98,801
Oct 14, 2025	22.71	22.82	22.69	22.80	22.65	0.04%	548,142
Oct 13, 2025	22.87	22.87	22.73	22.79	22.64	0.31%	178,154
Oct 10, 2025	22.82	22.82	22.65	22.72	22.57	0.09%	172,476
Oct 9, 2025	22.75	22.77	22.59	22.70	22.55	-0.53%	264,929
Oct 8, 2025	22.91	22.95	22.77	22.82	22.67	-0.17%	221,995
Oct 7, 2025	22.85	22.86	22.76	22.86	22.71	0.09%	129,282
Oct 6, 2025	22.67	22.84	22.67	22.84	22.69	0.13%	175,535
Oct 3, 2025	22.94	22.94	22.78	22.81	22.66	-0.48%	161,493
Oct 2, 2025	22.91	22.93	22.82	22.92	22.77	0.39%	408,935
Oct 1, 2025	22.91	22.91	22.80	22.83	22.68	-0.35%	324,365
Sep 30, 2025	22.85	22.93	22.81	22.91	22.76	0.26%	142,598
Sep 29, 2025	22.80	22.91	22.80	22.85	22.70	-	118,332
Sep 26, 2025	22.85	22.86	22.76	22.85	22.70	0.31%	207,058
Sep 25, 2025	22.85	22.85	22.73	22.78	22.63	-0.83%	169,400
Sep 24, 2025	23.05	23.05	22.93	22.97	22.67	-0.13%	191,967
Sep 23, 2025	22.89	23.00	22.89	23.00	22.70	0.13%	89,958
Sep 22, 2025	22.96	23.00	22.90	22.97	22.67	0.17%	151,814
Sep 19, 2025	22.94	22.97	22.86	22.93	22.63	0.35%	138,706
Sep 18, 2025	22.94	22.94	22.80	22.85	22.55	-0.13%	197,125
Sep 17, 2025	22.93	22.93	22.79	22.88	22.58	0.13%	101,883
Sep 16, 2025	22.99	22.99	22.85	22.85	22.55	-0.09%	147,163
Sep 15, 2025	22.91	22.95	22.86	22.87	22.57	-0.35%	176,450
Sep 12, 2025	22.90	22.97	22.86	22.95	22.65	0.22%	164,508
Sep 11, 2025	22.90	22.98	22.90	22.90	22.60	-0.09%	159,236
Sep 10, 2025	22.90	22.94	22.85	22.92	22.62	0.53%	106,021
Sep 9, 2025	22.82	22.85	22.79	22.80	22.50	-0.13%	262,893
Sep 8, 2025	22.90	22.90	22.83	22.83	22.53	0.04%	152,198
Sep 5, 2025	22.95	22.95	22.82	22.82	22.52	-0.26%	323,857
Sep 4, 2025	22.80	22.89	22.80	22.88	22.58	0.31%	98,032
Sep 3, 2025	22.78	22.90	22.70	22.81	22.51	-0.18%	161,554
Sep 2, 2025	22.78	22.85	22.76	22.85	22.55	0.18%	168,818
Aug 29, 2025	22.92	22.92	22.80	22.81	22.51	-0.18%	340,687
Aug 28, 2025	22.78	22.87	22.78	22.85	22.55	-	199,614
Aug 27, 2025	22.95	22.95	22.75	22.85	22.55	0.18%	172,286
Aug 26, 2025	22.96	22.98	22.78	22.81	22.51	-0.65%	366,839
Aug 25, 2025	23.03	23.05	22.96	22.96	22.51	-0.43%	243,734
Aug 22, 2025	23.11	23.11	23.00	23.06	22.61	0.26%	232,381
Aug 21, 2025	23.05	23.08	22.97	23.00	22.55	-0.04%	346,058
Aug 20, 2025	23.12	23.13	22.94	23.01	22.56	0.35%	148,321