Closing price on 7/12/2021
|
|
Open |
7.80 |
High |
7.80 |
Low |
7.80 |
Volume |
0 |
Split-adjusted Price |
6.39 |
|
|
CX8 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/12/2021
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
6.39
|
0
|
|
7/9/2021
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
6.39
|
59,000
|
|
7/8/2021
|
-0.20 / -2.50%
|
8.00
|
8.00
|
7.50
|
7.80
|
7.80
|
6.39
|
61,700
|
|
7/7/2021
|
-0.20 / -2.44%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6.56
|
5,900
|
|
7/6/2021
|
-0.30 / -3.53%
|
8.00
|
8.20
|
7.90
|
8.20
|
8.02
|
6.72
|
58,600
|
|
7/5/2021
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
6.97
|
0
|
|
7/2/2021
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
6.97
|
0
|
|
7/1/2021
|
0.00 / 0.00%
|
7.70
|
8.50
|
7.70
|
8.50
|
7.70
|
6.97
|
300
|
|
6/30/2021
|
-0.10 / -1.16%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
6.97
|
500
|
|
6/29/2021
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
7.05
|
0
|
|
6/28/2021
|
-0.10 / -1.15%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.60
|
7.05
|
200
|
|
6/25/2021
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.80
|
7.13
|
5,000
|
|
6/24/2021
|
-0.10 / -1.12%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
7.21
|
600
|
|
6/23/2021
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
7.29
|
300
|
|
6/22/2021
|
+0.30 / +3.49%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
7.29
|
3,800
|
|
6/21/2021
|
+0.70 / +8.86%
|
8.00
|
8.60
|
8.00
|
8.60
|
8.60
|
7.05
|
2,400
|
|
6/18/2021
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
6.47
|
0
|
|
6/17/2021
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
6.47
|
0
|
|
6/16/2021
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
6.47
|
14,400
|
|
6/15/2021
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
6.47
|
13,750
|
|
6/14/2021
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
6.47
|
30,100
|
|
6/11/2021
|
-0.40 / -4.82%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
6.47
|
14,000
|
|
6/10/2021
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
6.80
|
0
|
|
6/9/2021
|
-0.10 / -1.19%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
6.80
|
3,000
|
|
6/8/2021
|
-0.60 / -6.67%
|
8.80
|
8.80
|
8.40
|
8.40
|
8.58
|
6.88
|
20,400
|
|
6/7/2021
|
-0.40 / -4.26%
|
8.70
|
9.50
|
8.70
|
9.00
|
9.07
|
7.38
|
37,500
|
|
6/4/2021
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
7.70
|
0
|
|
6/3/2021
|
-0.40 / -4.08%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
7.70
|
1,000
|
|
6/2/2021
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.03
|
0
|
|
6/1/2021
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.03
|
0
|
|
|