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 |
| Dec 15, 2023 | $7.57 | $7.57 | $7.49 | $7.52 | 13 761 |
| Dec 14, 2023 | $7.45 | $7.55 | $7.45 | $7.55 | 5 876 |
| Dec 13, 2023 | $7.37 | $7.44 | $7.34 | $7.44 | 10 228 |
| Dec 12, 2023 | $7.34 | $7.40 | $7.34 | $7.39 | 16 514 |
| Dec 11, 2023 | $7.39 | $7.39 | $7.36 | $7.37 | 11 529 |
| Dec 08, 2023 | $7.40 | $7.41 | $7.33 | $7.39 | 45 306 |
| Dec 07, 2023 | $7.37 | $7.40 | $7.36 | $7.39 | 29 815 |
| Dec 06, 2023 | $7.35 | $7.38 | $7.35 | $7.38 | 23 146 |
| Dec 05, 2023 | $7.33 | $7.37 | $7.32 | $7.36 | 23 679 |
| Dec 04, 2023 | $7.29 | $7.36 | $7.29 | $7.33 | 39 366 |
| Dec 01, 2023 | $7.28 | $7.37 | $7.21 | $7.35 | 55 736 |
| Nov 30, 2023 | $7.24 | $7.27 | $7.18 | $7.27 | 30 407 |
| Nov 29, 2023 | $7.22 | $7.24 | $7.17 | $7.24 | 53 325 |
| Nov 28, 2023 | $7.15 | $7.21 | $7.14 | $7.17 | 49 948 |
| Nov 27, 2023 | $7.17 | $7.19 | $7.14 | $7.16 | 24 914 |
| Nov 24, 2023 | $7.13 | $7.16 | $7.13 | $7.15 | 2 467 |
| Nov 22, 2023 | $7.11 | $7.15 | $7.11 | $7.11 | 35 451 |
| Nov 21, 2023 | $7.09 | $7.12 | $7.05 | $7.11 | 36 639 |
| Nov 20, 2023 | $7.05 | $7.09 | $7.01 | $7.09 | 75 564 |
| Nov 17, 2023 | $7.05 | $7.08 | $7.00 | $7.06 | 98 484 |
| Nov 16, 2023 | $7.10 | $7.14 | $7.05 | $7.05 | 33 068 |
| Nov 15, 2023 | $7.07 | $7.07 | $7.01 | $7.04 | 9 382 |
| Nov 14, 2023 | $6.94 | $7.09 | $6.94 | $7.00 | 22 524 |
| Nov 13, 2023 | $6.88 | $6.90 | $6.86 | $6.90 | 14 342 |
| Nov 10, 2023 | $6.91 | $6.94 | $6.88 | $6.90 | 17 502 |
