CDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	21.33	21.41	21.25	21.25	21.00	-0.75%	115,161
May 6, 2026	21.33	21.43	21.32	21.41	21.16	0.33%	91,595
May 5, 2026	21.35	21.39	21.29	21.34	21.09	0.19%	105,649
May 4, 2026	21.31	21.35	21.20	21.30	21.05	-0.19%	114,455
May 1, 2026	21.46	21.46	21.33	21.34	21.09	-0.36%	121,256
Apr 30, 2026	21.33	21.43	21.33	21.42	21.17	0.79%	264,828
Apr 29, 2026	21.25	21.45	21.25	21.25	21.00	-0.84%	449,162
Apr 28, 2026	21.40	21.47	21.35	21.43	21.18	-0.09%	121,552
Apr 27, 2026	21.54	21.54	21.43	21.45	21.20	-0.46%	120,351
Apr 24, 2026	21.73	21.73	21.60	21.69	21.30	0.65%	62,022
Apr 23, 2026	21.71	21.71	21.54	21.55	21.16	-	71,131
Apr 22, 2026	21.45	21.66	21.45	21.55	21.16	0.23%	109,505
Apr 21, 2026	21.34	21.68	21.34	21.50	21.11	-1.15%	74,017
Apr 20, 2026	21.53	21.76	21.53	21.75	21.36	-	99,400
Apr 17, 2026	21.68	21.75	21.66	21.75	21.36	0.88%	64,526
Apr 16, 2026	21.75	21.75	21.56	21.56	21.17	-0.46%	117,971
Apr 15, 2026	21.61	21.71	21.61	21.66	21.27	-0.11%	79,713
Apr 14, 2026	21.56	21.73	21.56	21.68	21.29	0.20%	95,334
Apr 13, 2026	21.65	21.67	21.56	21.64	21.25	0.18%	52,976
Apr 10, 2026	21.75	21.75	21.54	21.60	21.21	-0.32%	178,241
Apr 9, 2026	21.43	21.74	21.43	21.67	21.28	-0.14%	189,775
Apr 8, 2026	21.59	21.71	21.56	21.70	21.31	1.18%	148,769
Apr 7, 2026	21.43	21.46	21.33	21.45	21.06	0.03%	72,817
Apr 6, 2026	21.40	21.49	21.36	21.44	21.05	0.33%	170,996
Apr 2, 2026	21.25	21.50	21.25	21.37	20.98	-0.28%	140,555
Apr 1, 2026	21.60	21.60	21.35	21.43	21.04	0.42%	186,292
Mar 31, 2026	21.25	21.44	21.25	21.34	20.95	0.52%	281,741
Mar 30, 2026	21.23	21.40	21.23	21.23	20.85	0.09%	233,162
Mar 27, 2026	21.20	21.27	21.16	21.21	20.83	0.09%	82,083
Mar 26, 2026	21.42	21.42	21.19	21.19	20.81	-1.06%	256,835
Mar 25, 2026	21.74	21.74	21.54	21.57	21.03	-0.15%	36,428
Mar 24, 2026	21.77	21.77	21.48	21.60	21.06	-0.78%	196,820
Mar 23, 2026	21.75	21.77	21.56	21.77	21.23	1.16%	104,658
Mar 20, 2026	21.76	21.76	21.49	21.52	20.98	-0.74%	71,410
Mar 19, 2026	21.74	21.74	21.55	21.68	21.14	0.18%	52,731
Mar 18, 2026	21.64	21.70	21.59	21.64	21.10	-0.60%	91,731
Mar 17, 2026	21.60	21.85	21.60	21.77	21.23	0.65%	115,422
Mar 16, 2026	21.60	21.70	21.52	21.63	21.09	0.19%	203,721
Mar 13, 2026	21.53	21.67	21.53	21.59	21.05	0.37%	465,516
Mar 12, 2026	21.82	21.82	21.50	21.51	20.97	-1.19%	294,218
Mar 11, 2026	21.75	21.87	21.74	21.77	21.23	-0.41%	57,173
Mar 10, 2026	21.89	21.96	21.78	21.86	21.32	-0.59%	100,361
Mar 9, 2026	21.60	21.99	21.58	21.99	21.44	1.03%	132,463
Mar 6, 2026	21.79	21.86	21.75	21.77	21.22	-0.30%	186,392
Mar 5, 2026	21.83	21.95	21.80	21.83	21.29	-0.68%	100,097
Mar 4, 2026	21.90	22.02	21.88	21.98	21.43	0.73%	216,583
Mar 3, 2026	21.87	21.93	21.82	21.82	21.28	-0.32%	133,926
Mar 2, 2026	21.92	21.99	21.89	21.89	21.34	-0.34%	177,141
Feb 27, 2026	21.97	21.99	21.90	21.97	21.42	-0.07%	208,394
Feb 26, 2026	21.96	22.02	21.85	21.98	21.43	-0.05%	146,446
Feb 25, 2026	21.95	22.02	21.86	21.99	21.44	0.05%	81,639
Feb 24, 2026	22.09	22.09	21.89	21.98	21.43	-0.18%	82,117
Feb 23, 2026	22.12	22.17	22.09	22.17	21.47	0.36%	105,105
Feb 20, 2026	22.05	22.14	22.05	22.09	21.39	0.18%	68,200
Feb 19, 2026	22.07	22.13	22.00	22.05	21.35	-0.36%	131,247
Feb 18, 2026	22.03	22.18	22.03	22.13	21.43	0.09%	547,765
Feb 17, 2026	22.09	22.14	22.08	22.11	21.41	0.18%	116,617
Feb 13, 2026	22.00	22.10	22.00	22.07	21.37	-0.05%	146,865
Feb 12, 2026	22.12	22.14	22.03	22.08	21.38	-0.08%	252,943
Feb 11, 2026	22.08	22.11	22.01	22.10	21.40	0.21%	197,652
Feb 10, 2026	22.01	22.07	22.01	22.05	21.35	0.18%	154,360
Feb 9, 2026	22.08	22.08	21.92	22.01	21.32	0.32%	357,251
Feb 6, 2026	22.05	22.06	21.94	21.94	21.25	-0.45%	265,526
Feb 5, 2026	22.02	22.04	21.94	22.04	21.35	0.41%	120,373
Feb 4, 2026	22.07	22.10	21.95	21.95	21.26	-0.68%	163,757
Feb 3, 2026	22.13	22.13	22.04	22.10	21.40	-0.05%	108,570