NYSE:CXH
Colonial Investment Grade Municipal Stock Price (Quote)
$7.53
-0.0450 (-0.594%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.30 | $7.58 | Friday, 10th May 2024 CXH stock ended at $7.53. This is 0.594% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 0.665% from a day low at $7.52 to a day high of $7.57. |
| 90 days | $7.30 | $7.69 | |
| 52 weeks | $6.41 | $7.74 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $7.21 | $7.25 | $7.23 | $7.23 | 19 668 |
| Jun 16, 2023 | $7.22 | $7.22 | $7.20 | $7.21 | 26 388 |
| Jun 15, 2023 | $7.21 | $7.25 | $7.22 | $7.23 | 14 358 |
| Jun 14, 2023 | $7.28 | $7.25 | $7.21 | $7.21 | 10 448 |
| Jun 13, 2023 | $7.25 | $7.25 | $7.21 | $7.21 | 21 995 |
| Jun 12, 2023 | $7.28 | $7.28 | $7.27 | $7.27 | 6 968 |
| Jun 09, 2023 | $7.29 | $7.31 | $7.29 | $7.30 | 22 105 |
| Jun 08, 2023 | $7.28 | $7.37 | $7.28 | $7.33 | 54 387 |
| Jun 07, 2023 | $7.26 | $7.39 | $7.26 | $7.30 | 12 757 |
| Jun 06, 2023 | $7.30 | $7.35 | $7.28 | $7.28 | 3 096 |
| Jun 05, 2023 | $7.23 | $7.30 | $7.23 | $7.30 | 8 427 |
| Jun 02, 2023 | $7.22 | $7.28 | $7.22 | $7.22 | 19 675 |
| Jun 01, 2023 | $7.20 | $7.25 | $7.20 | $7.24 | 9 566 |
| May 31, 2023 | $7.19 | $7.21 | $7.17 | $7.18 | 7 015 |
| May 30, 2023 | $7.13 | $7.17 | $7.13 | $7.17 | 9 955 |
| May 26, 2023 | $7.13 | $7.14 | $7.09 | $7.14 | 8 459 |
| May 25, 2023 | $7.16 | $7.16 | $7.11 | $7.13 | 33 485 |
| May 24, 2023 | $7.20 | $7.20 | $7.09 | $7.09 | 5 711 |
| May 23, 2023 | $7.19 | $7.24 | $7.18 | $7.23 | 21 448 |
| May 22, 2023 | $7.23 | $7.25 | $7.22 | $7.23 | 4 042 |
| May 19, 2023 | $7.30 | $7.30 | $7.27 | $7.27 | 16 752 |
| May 18, 2023 | $7.29 | $7.35 | $7.29 | $7.35 | 9 756 |
| May 17, 2023 | $7.30 | $7.31 | $7.31 | $7.31 | 1 537 |
| May 16, 2023 | $7.28 | $7.32 | $7.32 | $7.32 | 801 |
| May 15, 2023 | $7.31 | $7.35 | $7.33 | $7.34 | 33 062 |
