CDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	21.73	21.73	21.60	21.69	21.69	0.65%	62,022
Apr 23, 2026	21.71	21.71	21.54	21.55	21.55	-	71,131
Apr 22, 2026	21.45	21.66	21.45	21.55	21.55	0.23%	109,505
Apr 21, 2026	21.34	21.68	21.34	21.50	21.50	-1.15%	73,767
Apr 20, 2026	21.53	21.76	21.53	21.75	21.75	-	99,399
Apr 17, 2026	21.68	21.75	21.66	21.75	21.75	0.88%	64,526
Apr 16, 2026	21.75	21.75	21.56	21.56	21.56	-0.46%	117,971
Apr 15, 2026	21.61	21.71	21.61	21.66	21.66	-0.11%	79,713
Apr 14, 2026	21.56	21.73	21.56	21.68	21.68	0.20%	95,334
Apr 13, 2026	21.65	21.67	21.56	21.64	21.64	0.19%	52,976
Apr 10, 2026	21.75	21.75	21.54	21.60	21.60	-0.32%	178,241
Apr 9, 2026	21.43	21.74	21.43	21.67	21.67	-0.14%	189,775
Apr 8, 2026	21.59	21.71	21.56	21.70	21.70	1.18%	148,769
Apr 7, 2026	21.43	21.46	21.33	21.45	21.45	0.03%	72,707
Apr 6, 2026	21.40	21.49	21.36	21.44	21.44	0.33%	170,996
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