CDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	20.80	20.80	20.76	20.78	20.78	-	50,882
Aug 10, 2026	20.74	20.82	20.74	20.78	20.78	-0.14%	311,946
Aug 7, 2026	20.75	20.83	20.75	20.81	20.81	0.29%	146,579
Aug 6, 2026	20.75	20.76	20.69	20.75	20.75	0.10%	74,916
Aug 5, 2026	20.69	20.75	20.68	20.73	20.73	0.05%	135,200
Aug 4, 2026	20.64	20.75	20.64	20.72	20.72	0.54%	79,862
Aug 3, 2026	20.61	20.71	20.58	20.61	20.61	-0.20%	179,231
Jul 31, 2026	20.71	20.71	20.56	20.65	20.65	0.10%	129,151
Jul 30, 2026	20.46	20.71	20.46	20.63	20.63	1.03%	100,790
Jul 29, 2026	20.52	20.64	20.42	20.42	20.42	-0.49%	98,288
Jul 28, 2026	20.57	20.59	20.48	20.52	20.52	-0.39%	80,827
Jul 27, 2026	20.82	20.82	20.70	20.73	20.60	-0.19%	89,697
Jul 24, 2026	20.79	20.80	20.73	20.77	20.64	-0.48%	91,633
Jul 23, 2026	20.82	20.87	20.71	20.87	20.74	0.10%	107,731
Jul 22, 2026	20.84	20.85	20.77	20.85	20.72	-0.05%	50,170
Jul 21, 2026	20.82	20.90	20.76	20.86	20.73	0.24%	234,005
Jul 20, 2026	20.89	20.93	20.80	20.81	20.68	-0.48%	94,147
Jul 17, 2026	20.86	20.93	20.83	20.91	20.78	0.05%	41,481
Jul 16, 2026	20.95	20.95	20.83	20.90	20.77	-0.57%	125,982
Jul 15, 2026	20.90	21.03	20.88	21.02	20.89	0.62%	63,742
Jul 14, 2026	20.85	21.01	20.85	20.89	20.76	0.19%	127,722
Jul 13, 2026	20.89	21.01	20.85	20.85	20.72	-0.38%	175,739
Jul 10, 2026	21.01	21.07	20.93	20.93	20.80	-0.50%	123,890
Jul 9, 2026	20.94	21.10	20.94	21.04	20.90	0.69%	75,075
Jul 8, 2026	20.86	20.97	20.86	20.89	20.76	-0.05%	133,843
Jul 7, 2026	20.95	20.99	20.89	20.90	20.77	-0.33%	92,384
Jul 6, 2026	20.93	21.08	20.93	20.97	20.84	0.33%	69,844
Jul 2, 2026	20.99	21.12	20.89	20.90	20.77	-0.24%	85,421
Jul 1, 2026	21.06	21.06	20.91	20.95	20.82	-0.80%	284,629
Jun 30, 2026	21.09	21.12	21.00	21.12	20.99	0.52%	160,041
Jun 29, 2026	21.04	21.09	21.00	21.01	20.88	-0.10%	273,820
Jun 26, 2026	21.14	21.16	21.03	21.03	20.90	-0.26%	102,691
Jun 25, 2026	21.09	21.18	21.07	21.09	20.95	-0.12%	148,134
Jun 24, 2026	21.24	21.27	21.20	21.24	20.98	0.05%	105,501
Jun 23, 2026	21.11	21.26	21.11	21.23	20.97	-	67,687
Jun 22, 2026	21.20	21.26	21.14	21.23	20.97	-0.07%	239,576
Jun 18, 2026	21.26	21.31	21.17	21.25	20.98	0.21%	97,599
Jun 17, 2026	21.30	21.34	21.14	21.20	20.94	-0.26%	156,069
Jun 16, 2026	21.26	21.33	21.22	21.26	20.99	0.21%	106,603
Jun 15, 2026	21.23	21.27	21.21	21.21	20.95	-0.05%	180,260
Jun 12, 2026	21.21	21.26	21.12	21.22	20.96	-0.09%	88,258
Jun 11, 2026	21.09	21.28	21.08	21.24	20.98	0.85%	102,098
Jun 10, 2026	21.18	21.18	21.03	21.06	20.80	-0.19%	160,175
Jun 9, 2026	21.03	21.16	21.03	21.10	20.84	0.33%	170,654
Jun 8, 2026	21.03	21.11	21.03	21.03	20.77	-0.27%	100,999
Jun 5, 2026	21.02	21.16	21.02	21.09	20.83	-0.40%	238,607
Jun 4, 2026	21.11	21.20	21.11	21.17	20.91	0.67%	176,729
Jun 3, 2026	21.07	21.15	21.03	21.03	20.77	-0.19%	139,904
Jun 2, 2026	21.10	21.18	21.06	21.07	20.81	0.24%	124,245
Jun 1, 2026	21.12	21.15	21.02	21.02	20.76	-0.57%	238,030