Closing price on 5/13/2024
|
|
Open |
6.80 |
High |
7.70 |
Low |
6.80 |
Volume |
300 |
Split-adjusted Price |
7.70 |
|
|
CX8 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/13/2024
|
+0.50 / +6.94%
|
6.80
|
7.70
|
6.80
|
7.70
|
7.10
|
7.70
|
300
|
|
5/10/2024
|
+0.60 / +9.09%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
100
|
|
5/9/2024
|
-0.70 / -9.59%
|
7.20
|
7.80
|
6.60
|
6.60
|
6.80
|
6.60
|
900
|
|
5/8/2024
|
-0.10 / -1.35%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
100
|
|
5/7/2024
|
-0.40 / -5.13%
|
8.50
|
8.50
|
7.40
|
7.40
|
8.18
|
7.40
|
400
|
|
5/6/2024
|
+0.50 / +6.85%
|
7.20
|
7.80
|
7.20
|
7.80
|
7.50
|
7.80
|
200
|
|
5/3/2024
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
500
|
|
5/2/2024
|
-0.10 / -1.35%
|
7.00
|
7.90
|
7.00
|
7.30
|
7.29
|
7.30
|
1,200
|
|
4/26/2024
|
0.00 / 0.00%
|
7.10
|
8.10
|
7.10
|
7.40
|
7.71
|
7.40
|
1,900
|
|
4/25/2024
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
0
|
|
4/24/2024
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
0
|
|
4/23/2024
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
0
|
|
4/22/2024
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
0
|
|
4/19/2024
|
-0.10 / -1.33%
|
7.50
|
7.50
|
7.40
|
7.40
|
7.45
|
7.40
|
200
|
|
4/17/2024
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
2,200
|
|
4/16/2024
|
-0.70 / -8.54%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
2,500
|
|
4/15/2024
|
+0.70 / +9.33%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
100
|
|
4/12/2024
|
-0.40 / -5.06%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
4,000
|
|
4/11/2024
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
0
|
|
4/10/2024
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
0
|
|
4/9/2024
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
0
|
|
4/8/2024
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
300
|
|
4/5/2024
|
+0.40 / +5.33%
|
7.50
|
7.90
|
7.50
|
7.90
|
7.88
|
7.90
|
6,300
|
|
4/4/2024
|
-0.40 / -5.06%
|
7.90
|
7.90
|
7.50
|
7.50
|
7.80
|
7.50
|
4,100
|
|
4/3/2024
|
+0.10 / +1.28%
|
7.40
|
8.50
|
7.40
|
7.90
|
7.50
|
7.90
|
4,900
|
|
4/2/2024
|
-0.10 / -1.27%
|
7.40
|
7.90
|
7.40
|
7.80
|
7.48
|
7.80
|
135,300
|
|
4/1/2024
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.90
|
7.90
|
7.98
|
7.90
|
5,400
|
|
3/29/2024
|
-0.80 / -9.20%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.92
|
7.90
|
900
|
|
3/28/2024
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
0
|
|
3/27/2024
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
0
|
|
|