CDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	21.03	21.11	21.03	21.03	21.03	-0.27%	100,999
Jun 5, 2026	21.02	21.16	21.02	21.09	21.09	-0.40%	238,606
Jun 4, 2026	21.11	21.20	21.11	21.17	21.17	0.67%	176,729
Jun 3, 2026	21.07	21.15	21.03	21.03	21.03	-0.19%	139,874
Jun 2, 2026	21.10	21.18	21.06	21.07	21.07	0.24%	124,245
Jun 1, 2026	21.12	21.15	21.02	21.02	21.02	-0.57%	237,974
May 29, 2026	21.08	21.19	21.08	21.14	21.14	0.19%	187,444
May 28, 2026	21.13	21.20	21.10	21.10	21.10	-0.38%	459,024
May 27, 2026	21.19	21.20	21.15	21.18	21.18	-0.05%	141,503
May 26, 2026	21.07	21.26	21.07	21.19	21.19	-	77,563
May 22, 2026	21.26	21.34	21.25	21.31	21.19	-0.28%	61,450
May 21, 2026	21.22	21.37	21.20	21.37	21.25	0.47%	940,276
May 20, 2026	21.16	21.35	21.16	21.27	21.15	0.52%	73,954
May 19, 2026	21.12	21.22	21.12	21.16	21.04	-0.19%	46,131
May 18, 2026	21.30	21.30	21.16	21.20	21.08	-0.05%	64,358
May 15, 2026	21.20	21.30	21.19	21.21	21.09	-0.28%	140,117
May 14, 2026	21.23	21.36	21.23	21.27	21.15	-0.09%	83,640
May 13, 2026	21.20	21.36	21.20	21.29	21.17	0.05%	97,711
May 12, 2026	21.23	21.34	21.23	21.28	21.16	-	123,460
May 11, 2026	21.32	21.37	21.27	21.28	21.16	-0.42%	90,938
May 8, 2026	21.29	21.39	21.29	21.37	21.25	0.56%	98,518
May 7, 2026	21.33	21.41	21.25	21.25	21.13	-0.75%	115,161
May 6, 2026	21.33	21.43	21.32	21.41	21.29	0.33%	91,595
May 5, 2026	21.35	21.39	21.29	21.34	21.22	0.19%	105,649
May 4, 2026	21.31	21.35	21.20	21.30	21.18	-0.19%	114,455
May 1, 2026	21.46	21.46	21.33	21.34	21.22	-0.36%	121,256
Apr 30, 2026	21.33	21.43	21.33	21.42	21.30	0.79%	264,828
Apr 29, 2026	21.25	21.45	21.25	21.25	21.13	-0.84%	449,162
Apr 28, 2026	21.40	21.47	21.35	21.43	21.31	-0.09%	121,552
Apr 27, 2026	21.54	21.54	21.43	21.45	21.33	-0.46%	120,351
Apr 24, 2026	21.73	21.73	21.60	21.69	21.43	0.65%	62,022
Apr 23, 2026	21.71	21.71	21.54	21.55	21.29	-	71,131
Apr 22, 2026	21.45	21.66	21.45	21.55	21.29	0.23%	109,505
Apr 21, 2026	21.34	21.68	21.34	21.50	21.24	-1.15%	74,017
Apr 20, 2026	21.53	21.76	21.53	21.75	21.49	-	99,400
Apr 17, 2026	21.68	21.75	21.66	21.75	21.49	0.88%	64,526
Apr 16, 2026	21.75	21.75	21.56	21.56	21.30	-0.46%	117,971
Apr 15, 2026	21.61	21.71	21.61	21.66	21.40	-0.11%	79,713
Apr 14, 2026	21.56	21.73	21.56	21.68	21.42	0.20%	95,334
Apr 13, 2026	21.65	21.67	21.56	21.64	21.38	0.18%	52,976
Apr 10, 2026	21.75	21.75	21.54	21.60	21.34	-0.32%	178,241
Apr 9, 2026	21.43	21.74	21.43	21.67	21.41	-0.14%	189,775
Apr 8, 2026	21.59	21.71	21.56	21.70	21.44	1.18%	148,769
Apr 7, 2026	21.43	21.46	21.33	21.45	21.19	0.03%	72,817
Apr 6, 2026	21.40	21.49	21.36	21.44	21.18	0.33%	170,996
Apr 2, 2026	21.25	21.50	21.25	21.37	21.11	-0.28%	140,555
Apr 1, 2026	21.60	21.60	21.35	21.43	21.17	0.42%	186,292
Mar 31, 2026	21.25	21.44	21.25	21.34	21.08	0.52%	281,741
Mar 30, 2026	21.23	21.40	21.23	21.23	20.97	0.09%	233,162
Mar 27, 2026	21.20	21.27	21.16	21.21	20.95	0.09%	82,083