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 |
| Jan 24, 2024 | $7.56 | $7.56 | $7.46 | $7.46 | 19 552 |
| Jan 23, 2024 | $7.51 | $7.52 | $7.50 | $7.51 | 11 565 |
| Jan 22, 2024 | $7.48 | $7.51 | $7.47 | $7.47 | 27 862 |
| Jan 19, 2024 | $7.52 | $7.52 | $7.41 | $7.47 | 28 251 |
| Jan 18, 2024 | $7.51 | $7.52 | $7.49 | $7.52 | 32 571 |
| Jan 17, 2024 | $7.53 | $7.55 | $7.50 | $7.52 | 28 407 |
| Jan 16, 2024 | $7.57 | $7.57 | $7.54 | $7.55 | 21 082 |
| Jan 12, 2024 | $7.63 | $7.63 | $7.57 | $7.58 | 41 014 |
| Jan 11, 2024 | $7.53 | $7.59 | $7.53 | $7.58 | 19 562 |
| Jan 10, 2024 | $7.58 | $7.59 | $7.56 | $7.58 | 22 774 |
| Jan 09, 2024 | $7.54 | $7.58 | $7.54 | $7.56 | 33 622 |
| Jan 08, 2024 | $7.57 | $7.59 | $7.54 | $7.57 | 54 196 |
| Jan 05, 2024 | $7.55 | $7.58 | $7.54 | $7.54 | 51 125 |
| Jan 04, 2024 | $7.55 | $7.57 | $7.55 | $7.56 | 11 474 |
| Jan 03, 2024 | $7.55 | $7.58 | $7.53 | $7.58 | 6 030 |
| Jan 02, 2024 | $7.55 | $7.56 | $7.53 | $7.54 | 38 039 |
| Dec 29, 2023 | $7.58 | $7.58 | $7.52 | $7.57 | 23 638 |
| Dec 28, 2023 | $7.56 | $7.58 | $7.53 | $7.56 | 92 810 |
| Dec 27, 2023 | $7.59 | $7.59 | $7.55 | $7.56 | 33 255 |
| Dec 26, 2023 | $7.57 | $7.57 | $7.55 | $7.56 | 40 456 |
| Dec 22, 2023 | $7.56 | $7.56 | $7.49 | $7.53 | 94 290 |
| Dec 21, 2023 | $7.53 | $7.55 | $7.52 | $7.53 | 118 577 |
| Dec 20, 2023 | $7.51 | $7.55 | $7.50 | $7.53 | 64 350 |
| Dec 19, 2023 | $7.53 | $7.53 | $7.50 | $7.53 | 22 232 |
| Dec 18, 2023 | $7.51 | $7.52 | $7.44 | $7.49 | 77 354 |
