CDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	21.20	21.30	21.19	21.21	21.21	-0.28%	140,117
May 14, 2026	21.23	21.36	21.23	21.27	21.27	-0.09%	83,640
May 13, 2026	21.20	21.36	21.20	21.29	21.29	0.05%	97,711
May 12, 2026	21.23	21.34	21.23	21.28	21.28	-	123,460
May 11, 2026	21.32	21.37	21.27	21.28	21.28	-0.42%	90,938
May 8, 2026	21.29	21.39	21.29	21.37	21.37	0.56%	98,518
May 7, 2026	21.33	21.41	21.25	21.25	21.25	-0.75%	115,161
May 6, 2026	21.33	21.43	21.32	21.41	21.41	0.33%	91,595
May 5, 2026	21.35	21.39	21.29	21.34	21.34	0.19%	105,649
May 4, 2026	21.31	21.35	21.20	21.30	21.30	-0.19%	114,455
May 1, 2026	21.46	21.46	21.33	21.34	21.34	-0.36%	121,256
Apr 30, 2026	21.33	21.43	21.33	21.42	21.42	0.79%	264,828
Apr 29, 2026	21.25	21.45	21.25	21.25	21.25	-0.84%	449,162
Apr 28, 2026	21.40	21.47	21.35	21.43	21.43	-0.09%	121,552
Apr 27, 2026	21.54	21.54	21.43	21.45	21.45	-1.11%	120,351
Apr 24, 2026	21.73	21.73	21.60	21.69	21.55	0.65%	62,022
Apr 23, 2026	21.71	21.71	21.54	21.55	21.41	-	71,131
Apr 22, 2026	21.45	21.66	21.45	21.55	21.41	0.23%	109,505
Apr 21, 2026	21.34	21.68	21.34	21.50	21.36	-1.15%	74,017
Apr 20, 2026	21.53	21.76	21.53	21.75	21.61	-	99,400
Apr 17, 2026	21.68	21.75	21.66	21.75	21.61	0.88%	64,526
Apr 16, 2026	21.75	21.75	21.56	21.56	21.42	-0.46%	117,971
Apr 15, 2026	21.61	21.71	21.61	21.66	21.52	-0.11%	79,713
Apr 14, 2026	21.56	21.73	21.56	21.68	21.54	0.20%	95,334
Apr 13, 2026	21.65	21.67	21.56	21.64	21.50	0.19%	52,976
Apr 10, 2026	21.75	21.75	21.54	21.60	21.46	-0.32%	178,241
Apr 9, 2026	21.43	21.74	21.43	21.67	21.53	-0.14%	189,775
Apr 8, 2026	21.59	21.71	21.56	21.70	21.56	1.18%	148,769
Apr 7, 2026	21.43	21.46	21.33	21.45	21.31	0.03%	72,817
Apr 6, 2026	21.40	21.49	21.36	21.44	21.30	0.33%	170,996
Apr 2, 2026	21.25	21.50	21.25	21.37	21.23	-0.28%	140,555
Apr 1, 2026	21.60	21.60	21.35	21.43	21.29	0.42%	186,292
Mar 31, 2026	21.25	21.44	21.25	21.34	21.20	0.52%	281,741
Mar 30, 2026	21.23	21.40	21.23	21.23	21.09	0.09%	233,162
Mar 27, 2026	21.20	21.27	21.16	21.21	21.07	0.09%	82,083
Mar 26, 2026	21.42	21.42	21.19	21.19	21.05	-1.75%	256,835
Mar 25, 2026	21.74	21.74	21.54	21.57	21.28	-0.15%	36,428
Mar 24, 2026	21.77	21.77	21.48	21.60	21.31	-0.78%	196,820
Mar 23, 2026	21.75	21.77	21.56	21.77	21.48	1.16%	104,658
Mar 20, 2026	21.76	21.76	21.49	21.52	21.23	-0.74%	71,410
Mar 19, 2026	21.74	21.74	21.55	21.68	21.39	0.18%	52,731
Mar 18, 2026	21.64	21.70	21.59	21.64	21.35	-0.60%	91,731
Mar 17, 2026	21.60	21.85	21.60	21.77	21.48	0.65%	115,422
Mar 16, 2026	21.60	21.70	21.52	21.63	21.34	0.19%	203,721
Mar 13, 2026	21.53	21.67	21.53	21.59	21.30	0.37%	465,516
Mar 12, 2026	21.82	21.82	21.50	21.51	21.22	-1.19%	294,218
Mar 11, 2026	21.75	21.87	21.74	21.77	21.48	-0.41%	57,173
Mar 10, 2026	21.89	21.96	21.78	21.86	21.57	-0.59%	100,361
Mar 9, 2026	21.60	21.99	21.58	21.99	21.69	1.03%	132,463
Mar 6, 2026	21.79	21.86	21.75	21.77	21.47	-0.30%	186,392