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 |
| 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 |
| Mar 21, 2024 | $7.67 | $7.67 | $7.63 | $7.65 | 16 489 |
| Mar 20, 2024 | $7.62 | $7.66 | $7.62 | $7.66 | 21 344 |
| Mar 19, 2024 | $7.62 | $7.63 | $7.60 | $7.62 | 14 861 |
| Mar 18, 2024 | $7.56 | $7.58 | $7.56 | $7.58 | 18 146 |
| Mar 15, 2024 | $7.52 | $7.54 | $7.49 | $7.54 | 24 278 |
| Mar 14, 2024 | $7.55 | $7.55 | $7.51 | $7.52 | 23 582 |
| Mar 13, 2024 | $7.53 | $7.56 | $7.53 | $7.56 | 22 287 |
| Mar 12, 2024 | $7.54 | $7.54 | $7.53 | $7.53 | 10 991 |
| Mar 11, 2024 | $7.57 | $7.57 | $7.55 | $7.55 | 14 679 |
| Mar 08, 2024 | $7.57 | $7.57 | $7.54 | $7.54 | 23 229 |
| Mar 07, 2024 | $7.54 | $7.56 | $7.54 | $7.54 | 7 815 |
| Mar 06, 2024 | $7.51 | $7.55 | $7.51 | $7.53 | 19 864 |
| Mar 05, 2024 | $7.56 | $7.56 | $7.51 | $7.53 | 12 950 |
| Mar 04, 2024 | $7.51 | $7.53 | $7.50 | $7.50 | 7 294 |
| Mar 01, 2024 | $7.48 | $7.54 | $7.48 | $7.52 | 12 737 |
