Closing price on 9/27/2023
|
|
Open |
6.50 |
High |
6.60 |
Low |
6.50 |
Volume |
18,600 |
Split-adjusted Price |
5.50 |
|
|
CX8 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/27/2023
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.50
|
5.50
|
18,600
|
|
9/26/2023
|
0.00 / 0.00%
|
7.20
|
7.20
|
6.60
|
6.60
|
6.71
|
5.50
|
14,000
|
|
9/25/2023
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.57
|
5.50
|
300
|
|
9/22/2023
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.50
|
1,800
|
|
9/21/2023
|
+0.60 / +10.00%
|
6.30
|
6.60
|
6.30
|
6.60
|
6.58
|
5.50
|
2,500
|
|
9/20/2023
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.00
|
300
|
|
9/19/2023
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.00
|
300
|
|
9/18/2023
|
-0.10 / -1.64%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.00
|
400
|
|
9/15/2023
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.08
|
500
|
|
9/14/2023
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.08
|
0
|
|
9/13/2023
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.08
|
200
|
|
9/12/2023
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.08
|
0
|
|
9/11/2023
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.08
|
0
|
|
9/8/2023
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.08
|
100
|
|
9/7/2023
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.08
|
0
|
|
9/6/2023
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.08
|
0
|
|
9/5/2023
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.08
|
200
|
|
8/31/2023
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.08
|
0
|
|
8/30/2023
|
+0.20 / +3.39%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.03
|
5.08
|
1,800
|
|
8/29/2023
|
+0.50 / +9.09%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.92
|
300
|
|
8/28/2023
|
+0.50 / +10.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
4.51
|
1,400
|
|
8/25/2023
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
4.10
|
0
|
|
8/24/2023
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
4.10
|
0
|
|
8/23/2023
|
+0.40 / +8.70%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
4.10
|
100
|
|
8/22/2023
|
-0.50 / -9.80%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
3.77
|
300
|
|
8/21/2023
|
-0.40 / -7.27%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
4.18
|
400
|
|
8/18/2023
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
4.51
|
3,300
|
|
8/17/2023
|
-0.60 / -9.84%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
4.51
|
100
|
|
8/16/2023
|
+0.50 / +8.93%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.06
|
5.00
|
1,900
|
|
8/15/2023
|
+0.50 / +9.80%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
4.59
|
1,300
|
|
|