CDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	20.28	20.42	20.26	20.28	20.28	-0.34%	68,277
Oct 13, 2026	20.40	20.44	20.29	20.35	20.35	-0.28%	49,780
Oct 12, 2026	20.40	20.45	20.38	20.41	20.41	0.04%	159,639
Oct 9, 2026	20.37	20.41	20.31	20.40	20.40	0.39%	52,620
Oct 8, 2026	20.36	20.36	20.28	20.32	20.32	-0.39%	55,910
Oct 7, 2026	20.31	20.40	20.22	20.40	20.40	0.25%	112,061
Oct 6, 2026	20.26	20.37	20.26	20.35	20.35	0.55%	92,687
Oct 5, 2026	20.16	20.25	20.15	20.24	20.24	-0.03%	129,897
Oct 2, 2026	20.17	20.32	20.17	20.25	20.25	0.37%	99,849
Oct 1, 2026	20.13	20.25	20.07	20.17	20.17	-	104,849
Sep 30, 2026	20.27	20.31	20.16	20.17	20.17	-0.05%	111,877
Sep 29, 2026	20.20	20.24	20.14	20.18	20.18	-0.20%	395,008
Sep 28, 2026	20.16	20.41	20.06	20.22	20.22	-0.83%	115,908
Sep 25, 2026	20.40	20.42	20.23	20.39	20.39	0.15%	242,189
Sep 24, 2026	20.38	20.50	20.33	20.49	20.36	0.29%	154,636
Sep 23, 2026	20.49	20.61	20.40	20.43	20.30	-0.29%	89,694
Sep 22, 2026	20.52	20.58	20.49	20.49	20.36	-0.24%	95,739
Sep 21, 2026	20.52	20.65	20.52	20.54	20.41	0.24%	105,299
Sep 18, 2026	20.47	20.51	20.44	20.49	20.36	-0.05%	120,870
Sep 17, 2026	20.36	20.50	20.36	20.50	20.37	0.74%	235,797
Sep 16, 2026	20.30	20.47	20.30	20.35	20.22	0.05%	103,142
Sep 15, 2026	20.35	20.44	20.32	20.34	20.21	-0.34%	91,280
Sep 14, 2026	20.47	20.54	20.39	20.41	20.28	-0.44%	74,399
Sep 11, 2026	20.49	20.57	20.47	20.50	20.37	0.13%	108,941
Sep 10, 2026	20.48	20.55	20.46	20.47	20.34	-0.41%	191,430
Sep 9, 2026	20.53	20.62	20.53	20.56	20.43	-0.06%	47,214
Sep 8, 2026	20.52	20.63	20.52	20.57	20.44	0.05%	54,597
Sep 4, 2026	20.48	20.61	20.48	20.56	20.43	0.19%	59,992
Sep 3, 2026	20.50	20.65	20.45	20.52	20.39	0.24%	76,816
Sep 2, 2026	20.74	20.74	20.47	20.47	20.34	-0.58%	99,000
Sep 1, 2026	20.61	20.69	20.56	20.59	20.46	0.05%	118,482
Aug 31, 2026	20.56	20.71	20.53	20.58	20.45	-0.05%	144,627
Aug 28, 2026	20.65	20.71	20.59	20.59	20.46	-0.34%	126,717
Aug 27, 2026	20.79	20.79	20.66	20.66	20.53	-0.39%	75,882
Aug 26, 2026	20.73	20.80	20.68	20.74	20.61	0.29%	164,981
Aug 25, 2026	20.79	20.86	20.76	20.81	20.55	0.39%	77,026
Aug 24, 2026	20.66	20.80	20.65	20.73	20.47	0.24%	182,816
Aug 21, 2026	20.79	20.83	20.68	20.68	20.42	-0.14%	133,541
Aug 20, 2026	20.81	20.82	20.71	20.71	20.45	-0.19%	138,655
Aug 19, 2026	20.77	20.88	20.74	20.75	20.49	-0.24%	333,193
Aug 18, 2026	20.88	20.90	20.80	20.80	20.54	-0.48%	71,550
Aug 17, 2026	20.85	20.90	20.83	20.90	20.64	0.43%	267,217
Aug 14, 2026	20.84	20.91	20.81	20.81	20.55	-0.31%	44,905
Aug 13, 2026	20.85	20.92	20.85	20.88	20.61	0.22%	77,243
Aug 12, 2026	20.80	20.90	20.80	20.83	20.57	0.24%	74,995
Aug 11, 2026	20.80	20.80	20.76	20.78	20.52	-	50,882
Aug 10, 2026	20.74	20.82	20.74	20.78	20.52	-0.14%	312,448
Aug 7, 2026	20.75	20.83	20.75	20.81	20.55	0.29%	146,580
Aug 6, 2026	20.75	20.76	20.69	20.75	20.49	0.10%	74,918
Aug 5, 2026	20.69	20.75	20.68	20.73	20.47	0.05%	135,811