CDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	20.01	20.01	19.80	19.87	19.87	-0.95%	31,412
Nov 4, 2026	20.03	20.18	20.03	20.06	20.06	0.15%	96,300
Nov 3, 2026	19.94	20.10	19.94	20.03	20.03	0.15%	53,653
Nov 2, 2026	20.15	20.22	20.00	20.00	20.00	-0.94%	84,033
Oct 30, 2026	20.28	20.28	20.05	20.19	20.19	0.15%	101,512
Oct 29, 2026	20.17	20.23	20.14	20.16	20.16	-0.10%	35,699
Oct 28, 2026	20.25	20.39	20.17	20.18	20.18	-0.49%	48,536
Oct 27, 2026	20.30	20.30	20.20	20.28	20.28	0.15%	36,595
Oct 26, 2026	20.32	20.39	20.32	20.38	20.25	0.05%	372,977
Oct 23, 2026	20.28	20.37	20.25	20.37	20.24	0.79%	54,981
Oct 22, 2026	20.28	20.32	20.21	20.21	20.08	-0.59%	69,295
Oct 21, 2026	20.30	20.41	20.27	20.33	20.20	0.30%	33,883
Oct 20, 2026	20.32	20.37	20.27	20.27	20.14	-0.30%	80,945
Oct 19, 2026	20.19	20.37	20.19	20.33	20.20	0.79%	106,104
Oct 16, 2026	20.24	20.30	20.17	20.17	20.04	-0.35%	95,845
Oct 15, 2026	20.31	20.37	20.24	20.24	20.11	-0.20%	246,347
Oct 14, 2026	20.28	20.42	20.26	20.28	20.15	-0.34%	68,276
Oct 13, 2026	20.40	20.44	20.29	20.35	20.22	-0.28%	49,781
Oct 12, 2026	20.40	20.45	20.38	20.41	20.28	0.04%	159,639
Oct 9, 2026	20.37	20.41	20.31	20.40	20.27	0.39%	52,620
Oct 8, 2026	20.36	20.36	20.28	20.32	20.19	-0.39%	55,910
Oct 7, 2026	20.31	20.40	20.22	20.40	20.27	0.25%	112,064
Oct 6, 2026	20.26	20.37	20.26	20.35	20.22	0.55%	92,688
Oct 5, 2026	20.16	20.25	20.15	20.24	20.11	-0.03%	129,898
Oct 2, 2026	20.17	20.32	20.17	20.25	20.12	0.37%	99,852
Oct 1, 2026	20.13	20.25	20.07	20.17	20.04	-	104,849
Sep 30, 2026	20.27	20.31	20.16	20.17	20.04	-0.05%	111,877
Sep 29, 2026	20.20	20.24	20.14	20.18	20.05	-0.20%	395,008
Sep 28, 2026	20.16	20.41	20.06	20.22	20.09	-0.83%	115,909
Sep 25, 2026	20.40	20.42	20.23	20.39	20.26	0.15%	242,189
Sep 24, 2026	20.38	20.50	20.33	20.49	20.23	0.29%	154,636
Sep 23, 2026	20.49	20.61	20.40	20.43	20.17	-0.29%	89,694
Sep 22, 2026	20.52	20.58	20.49	20.49	20.23	-0.24%	95,739
Sep 21, 2026	20.52	20.65	20.52	20.54	20.28	0.24%	105,299
Sep 18, 2026	20.47	20.51	20.44	20.49	20.23	-0.05%	120,870
Sep 17, 2026	20.36	20.50	20.36	20.50	20.24	0.74%	235,797
Sep 16, 2026	20.30	20.47	20.30	20.35	20.09	0.05%	103,142
Sep 15, 2026	20.35	20.44	20.32	20.34	20.08	-0.34%	91,280
Sep 14, 2026	20.47	20.54	20.39	20.41	20.15	-0.44%	74,399
Sep 11, 2026	20.49	20.57	20.47	20.50	20.24	0.13%	108,941
Sep 10, 2026	20.48	20.55	20.46	20.47	20.21	-0.41%	191,430
Sep 9, 2026	20.53	20.62	20.53	20.56	20.30	-0.06%	47,214
Sep 8, 2026	20.52	20.63	20.52	20.57	20.31	0.05%	54,597
Sep 4, 2026	20.48	20.61	20.48	20.56	20.30	0.19%	59,992
Sep 3, 2026	20.50	20.65	20.45	20.52	20.26	0.24%	76,816
Sep 2, 2026	20.74	20.74	20.47	20.47	20.21	-0.58%	99,000
Sep 1, 2026	20.61	20.69	20.56	20.59	20.33	0.05%	118,482
Aug 31, 2026	20.56	20.71	20.53	20.58	20.32	-0.05%	144,627
Aug 28, 2026	20.65	20.71	20.59	20.59	20.33	-0.34%	126,717
Aug 27, 2026	20.79	20.79	20.66	20.66	20.40	-0.39%	75,882