NYSE:CXH
Colonial Investment Grade Municipal Stock Price (Quote)
$7.34
+0.0079 (+0.108%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.32 | $7.67 | Friday, 26th Apr 2024 CXH stock ended at $7.34. This is 0.108% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0.273% from a day low at $7.33 to a day high of $7.35. |
| 90 days | $7.32 | $7.69 | |
| 52 weeks | $6.41 | $7.74 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $7.33 | $7.35 | $7.33 | $7.34 | 16 876 |
| Apr 25, 2024 | $7.34 | $7.36 | $7.33 | $7.33 | 18 914 |
| Apr 24, 2024 | $7.38 | $7.40 | $7.37 | $7.38 | 23 158 |
| Apr 23, 2024 | $7.32 | $7.38 | $7.32 | $7.38 | 7 995 |
| Apr 22, 2024 | $7.35 | $7.35 | $7.33 | $7.34 | 14 067 |
| Apr 19, 2024 | $7.40 | $7.40 | $7.35 | $7.35 | 9 410 |
| Apr 18, 2024 | $7.35 | $7.37 | $7.35 | $7.35 | 8 622 |
| Apr 17, 2024 | $7.36 | $7.37 | $7.35 | $7.37 | 7 291 |
| Apr 16, 2024 | $7.35 | $7.37 | $7.33 | $7.35 | 30 202 |
| Apr 15, 2024 | $7.40 | $7.40 | $7.38 | $7.38 | 13 329 |
| Apr 12, 2024 | $7.41 | $7.44 | $7.41 | $7.43 | 5 071 |
| Apr 11, 2024 | $7.45 | $7.45 | $7.39 | $7.40 | 10 901 |
| Apr 10, 2024 | $7.45 | $7.48 | $7.40 | $7.40 | 7 980 |
| Apr 09, 2024 | $7.47 | $7.49 | $7.46 | $7.49 | 11 147 |
| Apr 08, 2024 | $7.41 | $7.51 | $7.41 | $7.49 | 12 534 |
| Apr 05, 2024 | $7.51 | $7.51 | $7.47 | $7.47 | 16 123 |
| Apr 04, 2024 | $7.57 | $7.57 | $7.51 | $7.52 | 10 586 |
| Apr 03, 2024 | $7.53 | $7.54 | $7.50 | $7.52 | 11 552 |
| Apr 02, 2024 | $7.58 | $7.58 | $7.56 | $7.56 | 3 480 |
| Apr 01, 2024 | $7.62 | $7.65 | $7.56 | $7.59 | 13 100 |
| Mar 28, 2024 | $7.67 | $7.67 | $7.62 | $7.62 | 6 504 |
| Mar 27, 2024 | $7.65 | $7.67 | $7.65 | $7.67 | 6 096 |
| Mar 26, 2024 | $7.68 | $7.69 | $7.62 | $7.64 | 21 531 |
| Mar 25, 2024 | $7.68 | $7.69 | $7.64 | $7.65 | 6 326 |
| Mar 22, 2024 | $7.67 | $7.69 | $7.66 | $7.67 | 7 786 |
