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 |
| Feb 29, 2024 | $7.49 | $7.51 | $7.49 | $7.50 | 14 910 |
| Feb 28, 2024 | $7.47 | $7.49 | $7.47 | $7.48 | 5 548 |
| Feb 27, 2024 | $7.47 | $7.48 | $7.46 | $7.47 | 32 474 |
| Feb 26, 2024 | $7.51 | $7.52 | $7.47 | $7.47 | 25 843 |
| Feb 23, 2024 | $7.52 | $7.52 | $7.48 | $7.51 | 27 262 |
| Feb 22, 2024 | $7.55 | $7.56 | $7.38 | $7.49 | 70 321 |
| Feb 21, 2024 | $7.57 | $7.58 | $7.54 | $7.54 | 38 294 |
| Feb 20, 2024 | $7.55 | $7.58 | $7.54 | $7.55 | 24 424 |
| Feb 16, 2024 | $7.57 | $7.57 | $7.53 | $7.54 | 15 915 |
| Feb 15, 2024 | $7.56 | $7.61 | $7.56 | $7.59 | 18 578 |
| Feb 14, 2024 | $7.54 | $7.57 | $7.53 | $7.54 | 20 298 |
| Feb 13, 2024 | $7.56 | $7.56 | $7.49 | $7.53 | 67 750 |
| Feb 12, 2024 | $7.64 | $7.64 | $7.61 | $7.62 | 12 999 |
| Feb 09, 2024 | $7.58 | $7.64 | $7.58 | $7.63 | 15 487 |
| Feb 08, 2024 | $7.54 | $7.60 | $7.54 | $7.60 | 38 280 |
| Feb 07, 2024 | $7.52 | $7.57 | $7.52 | $7.54 | 14 972 |
| Feb 06, 2024 | $7.47 | $7.55 | $7.47 | $7.54 | 18 228 |
| Feb 05, 2024 | $7.50 | $7.50 | $7.48 | $7.50 | 28 698 |
| Feb 02, 2024 | $7.54 | $7.56 | $7.52 | $7.52 | 11 367 |
| Feb 01, 2024 | $7.55 | $7.60 | $7.55 | $7.59 | 23 816 |
| Jan 31, 2024 | $7.55 | $7.56 | $7.51 | $7.51 | 26 497 |
| Jan 30, 2024 | $7.51 | $7.51 | $7.47 | $7.48 | 38 709 |
| Jan 29, 2024 | $7.49 | $7.49 | $7.33 | $7.49 | 88 673 |
| Jan 26, 2024 | $7.52 | $7.53 | $7.46 | $7.47 | 31 016 |
| Jan 25, 2024 | $7.51 | $7.55 | $7.49 | $7.55 | 6 490 |
