CDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	20.83	20.86	20.76	20.81	-	-	1,666
Jul 20, 2026	20.89	20.93	20.80	20.81	20.81	-0.48%	94,103
Jul 17, 2026	20.86	20.93	20.83	20.91	20.91	0.05%	41,480
Jul 16, 2026	20.95	20.95	20.83	20.90	20.90	-0.57%	125,982
Jul 15, 2026	20.90	21.03	20.88	21.02	21.02	0.62%	63,687
Jul 14, 2026	20.85	21.01	20.85	20.89	20.89	0.19%	127,722
Jul 13, 2026	20.89	21.01	20.85	20.85	20.85	-0.38%	175,739
Jul 10, 2026	21.01	21.07	20.93	20.93	20.93	-0.50%	123,368
Jul 9, 2026	20.94	21.10	20.94	21.04	21.04	0.69%	74,624
Jul 8, 2026	20.86	20.97	20.86	20.89	20.89	-0.05%	133,842
Jul 7, 2026	20.95	20.99	20.89	20.90	20.90	-0.33%	91,610
Jul 6, 2026	20.93	21.08	20.93	20.97	20.97	0.33%	69,844
Jul 2, 2026	20.99	21.12	20.89	20.90	20.90	-0.24%	85,421
Jul 1, 2026	21.06	21.06	20.91	20.95	20.95	-0.80%	284,629
Jun 30, 2026	21.09	21.12	21.00	21.12	21.12	0.52%	160,041
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