Closing price on 6/13/2023
|
|
Open |
6.00 |
High |
6.00 |
Low |
5.40 |
Volume |
1,200 |
Split-adjusted Price |
4.43 |
|
|
CX8 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/13/2023
|
-0.50 / -8.47%
|
6.00
|
6.00
|
5.40
|
5.40
|
5.92
|
4.43
|
1,200
|
|
6/12/2023
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
4.83
|
0
|
|
6/9/2023
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
4.83
|
0
|
|
6/8/2023
|
+0.50 / +9.26%
|
5.00
|
5.90
|
5.00
|
5.90
|
5.18
|
4.83
|
500
|
|
6/7/2023
|
-0.20 / -3.57%
|
5.60
|
5.60
|
5.40
|
5.40
|
5.42
|
4.43
|
1,000
|
|
6/6/2023
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
4.59
|
0
|
|
6/5/2023
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
4.59
|
0
|
|
6/2/2023
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
4.59
|
0
|
|
6/1/2023
|
+0.20 / +3.70%
|
5.40
|
5.80
|
5.40
|
5.60
|
5.55
|
4.59
|
3,100
|
|
5/31/2023
|
+0.10 / +1.89%
|
5.50
|
5.50
|
5.40
|
5.40
|
5.43
|
4.43
|
300
|
|
5/30/2023
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
4.34
|
0
|
|
5/29/2023
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
4.34
|
100
|
|
5/26/2023
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
4.34
|
0
|
|
5/25/2023
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
4.34
|
500
|
|
5/24/2023
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
4.34
|
0
|
|
5/23/2023
|
-0.50 / -8.62%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
4.34
|
1,000
|
|
5/22/2023
|
0.00 / 0.00%
|
5.30
|
5.80
|
5.30
|
5.80
|
5.34
|
4.75
|
1,300
|
|
5/19/2023
|
+0.40 / +7.41%
|
4.90
|
5.80
|
4.90
|
5.80
|
4.99
|
4.75
|
1,000
|
|
5/18/2023
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
4.43
|
0
|
|
5/17/2023
|
+0.20 / +3.85%
|
5.10
|
5.40
|
5.10
|
5.40
|
5.25
|
4.43
|
200
|
|
5/16/2023
|
-0.20 / -3.70%
|
5.40
|
5.40
|
5.10
|
5.20
|
5.13
|
4.26
|
1,500
|
|
5/15/2023
|
+0.10 / +1.89%
|
5.30
|
5.40
|
5.30
|
5.40
|
5.35
|
4.43
|
200
|
|
5/12/2023
|
+0.10 / +1.92%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
4.34
|
100
|
|
5/11/2023
|
+0.20 / +4.00%
|
5.10
|
5.20
|
5.10
|
5.20
|
5.15
|
4.26
|
200
|
|
5/10/2023
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
4.10
|
0
|
|
5/9/2023
|
-0.50 / -9.09%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
4.10
|
1,600
|
|
5/8/2023
|
-0.60 / -9.84%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
4.51
|
400
|
|
5/5/2023
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.00
|
0
|
|
5/4/2023
|
+0.50 / +8.93%
|
5.60
|
6.10
|
5.60
|
6.10
|
6.02
|
5.00
|
1,100
|
|
4/28/2023
|
+0.50 / +9.80%
|
5.10
|
5.60
|
5.10
|
5.60
|
5.48
|
4.59
|
600
|
|
|