CDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	21.04	21.09	21.00	21.01	21.01	-0.10%	273,818
Jun 26, 2026	21.14	21.16	21.03	21.03	21.03	-0.26%	102,691
Jun 25, 2026	21.09	21.18	21.07	21.09	21.09	-0.12%	148,134
Jun 24, 2026	21.24	21.27	21.20	21.24	21.11	0.05%	105,501
Jun 23, 2026	21.11	21.26	21.11	21.23	21.10	-	67,687
Jun 22, 2026	21.20	21.26	21.14	21.23	21.10	-0.07%	239,576
Jun 18, 2026	21.26	21.31	21.17	21.25	21.11	0.21%	97,599
Jun 17, 2026	21.30	21.34	21.14	21.20	21.07	-0.26%	156,069
Jun 16, 2026	21.26	21.33	21.22	21.26	21.12	0.21%	106,603
Jun 15, 2026	21.23	21.27	21.21	21.21	21.08	-0.05%	180,260
Jun 12, 2026	21.21	21.26	21.12	21.22	21.09	-0.09%	88,258
Jun 11, 2026	21.09	21.28	21.08	21.24	21.11	0.85%	102,098
Jun 10, 2026	21.18	21.18	21.03	21.06	20.93	-0.19%	160,175
Jun 9, 2026	21.03	21.16	21.03	21.10	20.97	0.33%	170,654
Jun 8, 2026	21.03	21.11	21.03	21.03	20.90	-0.27%	100,999
Jun 5, 2026	21.02	21.16	21.02	21.09	20.96	-0.40%	238,607
Jun 4, 2026	21.11	21.20	21.11	21.17	21.04	0.67%	176,729
Jun 3, 2026	21.07	21.15	21.03	21.03	20.90	-0.19%	139,904
Jun 2, 2026	21.10	21.18	21.06	21.07	20.94	0.24%	124,245
Jun 1, 2026	21.12	21.15	21.02	21.02	20.89	-0.57%	238,030
May 29, 2026	21.08	21.19	21.08	21.14	21.01	0.19%	187,444
May 28, 2026	21.13	21.20	21.10	21.10	20.97	-0.38%	459,024
May 27, 2026	21.19	21.20	21.15	21.18	21.05	-0.05%	141,503
May 26, 2026	21.07	21.26	21.07	21.19	21.06	-	77,563
May 22, 2026	21.26	21.34	21.25	21.31	21.06	-0.28%	61,450
May 21, 2026	21.22	21.37	21.20	21.37	21.12	0.47%	940,276
May 20, 2026	21.16	21.35	21.16	21.27	21.02	0.52%	73,954
May 19, 2026	21.12	21.22	21.12	21.16	20.91	-0.19%	46,131
May 18, 2026	21.30	21.30	21.16	21.20	20.95	-0.05%	64,358
May 15, 2026	21.20	21.30	21.19	21.21	20.96	-0.28%	140,117
May 14, 2026	21.23	21.36	21.23	21.27	21.02	-0.09%	83,640
May 13, 2026	21.20	21.36	21.20	21.29	21.04	0.05%	97,711
May 12, 2026	21.23	21.34	21.23	21.28	21.03	-	123,460
May 11, 2026	21.32	21.37	21.27	21.28	21.03	-0.42%	90,938
May 8, 2026	21.29	21.39	21.29	21.37	21.12	0.56%	98,518
May 7, 2026	21.33	21.41	21.25	21.25	21.00	-0.75%	115,161
May 6, 2026	21.33	21.43	21.32	21.41	21.16	0.33%	91,595
May 5, 2026	21.35	21.39	21.29	21.34	21.09	0.19%	105,649
May 4, 2026	21.31	21.35	21.20	21.30	21.05	-0.19%	114,455
May 1, 2026	21.46	21.46	21.33	21.34	21.09	-0.36%	121,256
Apr 30, 2026	21.33	21.43	21.33	21.42	21.17	0.79%	264,828
Apr 29, 2026	21.25	21.45	21.25	21.25	21.00	-0.84%	449,162
Apr 28, 2026	21.40	21.47	21.35	21.43	21.18	-0.09%	121,552
Apr 27, 2026	21.54	21.54	21.43	21.45	21.20	-0.46%	120,351
Apr 24, 2026	21.73	21.73	21.60	21.69	21.30	0.65%	62,022
Apr 23, 2026	21.71	21.71	21.54	21.55	21.16	-	71,131
Apr 22, 2026	21.45	21.66	21.45	21.55	21.16	0.23%	109,505
Apr 21, 2026	21.34	21.68	21.34	21.50	21.11	-1.15%	74,017
Apr 20, 2026	21.53	21.76	21.53	21.75	21.36	-	99,400
Apr 17, 2026	21.68	21.75	21.66	21.75	21.36	0.88%	64,526