CDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	20.49	20.61	20.40	20.43	20.43	-0.29%	89,693
Sep 22, 2026	20.52	20.58	20.49	20.49	20.49	-0.24%	95,739
Sep 21, 2026	20.52	20.65	20.52	20.54	20.54	0.24%	105,299
Sep 18, 2026	20.47	20.51	20.44	20.49	20.49	-0.05%	113,969
Sep 17, 2026	20.36	20.50	20.36	20.50	20.50	0.74%	234,306
Sep 16, 2026	20.30	20.47	20.30	20.35	20.35	0.05%	103,137
Sep 15, 2026	20.35	20.44	20.32	20.34	20.34	-0.34%	91,279
Sep 14, 2026	20.47	20.54	20.39	20.41	20.41	-0.44%	74,398
Sep 11, 2026	20.49	20.57	20.47	20.50	20.50	0.13%	108,941
Sep 10, 2026	20.48	20.55	20.46	20.47	20.47	-0.41%	191,430
Sep 9, 2026	20.53	20.62	20.53	20.56	20.56	-0.06%	47,213
Sep 8, 2026	20.52	20.63	20.52	20.57	20.57	0.05%	54,596
Sep 4, 2026	20.48	20.61	20.48	20.56	20.56	0.19%	59,817
Sep 3, 2026	20.50	20.65	20.45	20.52	20.52	0.24%	76,771
Sep 2, 2026	20.74	20.74	20.47	20.47	20.47	-0.58%	98,999
Sep 1, 2026	20.61	20.69	20.56	20.59	20.59	0.05%	118,482
Aug 31, 2026	20.56	20.71	20.53	20.58	20.58	-0.05%	144,627
Aug 28, 2026	20.65	20.71	20.59	20.59	20.59	-0.34%	126,717
Aug 27, 2026	20.79	20.79	20.66	20.66	20.66	-0.39%	75,881
Aug 26, 2026	20.73	20.80	20.68	20.74	20.74	0.29%	164,981
Aug 25, 2026	20.79	20.86	20.76	20.81	20.68	0.39%	77,026
Aug 24, 2026	20.66	20.80	20.65	20.73	20.60	0.24%	182,816
Aug 21, 2026	20.79	20.83	20.68	20.68	20.55	-0.14%	133,541
Aug 20, 2026	20.81	20.82	20.71	20.71	20.58	-0.19%	138,655
Aug 19, 2026	20.77	20.88	20.74	20.75	20.62	-0.24%	333,193
Aug 18, 2026	20.88	20.90	20.80	20.80	20.67	-0.48%	71,550
Aug 17, 2026	20.85	20.90	20.83	20.90	20.77	0.43%	267,217
Aug 14, 2026	20.84	20.91	20.81	20.81	20.68	-0.31%	44,905
Aug 13, 2026	20.85	20.92	20.85	20.88	20.74	0.22%	77,243
Aug 12, 2026	20.80	20.90	20.80	20.83	20.70	0.24%	74,995
Aug 11, 2026	20.80	20.80	20.76	20.78	20.65	-	50,882
Aug 10, 2026	20.74	20.82	20.74	20.78	20.65	-0.14%	312,448
Aug 7, 2026	20.75	20.83	20.75	20.81	20.68	0.29%	146,580
Aug 6, 2026	20.75	20.76	20.69	20.75	20.62	0.10%	74,918
Aug 5, 2026	20.69	20.75	20.68	20.73	20.60	0.05%	135,811
Aug 4, 2026	20.64	20.75	20.64	20.72	20.59	0.54%	79,863
Aug 3, 2026	20.61	20.71	20.58	20.61	20.48	-0.20%	179,231
Jul 31, 2026	20.71	20.71	20.56	20.65	20.52	0.10%	129,151
Jul 30, 2026	20.46	20.71	20.46	20.63	20.50	1.03%	100,790
Jul 29, 2026	20.52	20.64	20.42	20.42	20.29	-0.49%	98,488
Jul 28, 2026	20.57	20.59	20.48	20.52	20.39	-0.39%	80,827
Jul 27, 2026	20.82	20.82	20.70	20.73	20.47	-0.19%	89,697
Jul 24, 2026	20.79	20.80	20.73	20.77	20.51	-0.48%	91,633
Jul 23, 2026	20.82	20.87	20.71	20.87	20.61	0.10%	107,731
Jul 22, 2026	20.84	20.85	20.77	20.85	20.59	-0.05%	50,170
Jul 21, 2026	20.82	20.90	20.76	20.86	20.60	0.24%	234,005
Jul 20, 2026	20.89	20.93	20.80	20.81	20.55	-0.48%	94,147
Jul 17, 2026	20.86	20.93	20.83	20.91	20.65	0.05%	41,481
Jul 16, 2026	20.95	20.95	20.83	20.90	20.64	-0.57%	125,982
Jul 15, 2026	20.90	21.03	20.88	21.02	20.76	0.62%	63,742