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 |
| Nov 09, 2023 | $6.99 | $6.99 | $6.83 | $6.85 | 42 481 |
| Nov 08, 2023 | $6.96 | $6.99 | $6.94 | $6.94 | 7 832 |
| Nov 07, 2023 | $6.91 | $7.01 | $6.89 | $6.91 | 16 641 |
| Nov 06, 2023 | $6.91 | $6.92 | $6.82 | $6.84 | 14 444 |
| Nov 03, 2023 | $6.95 | $7.07 | $6.92 | $6.96 | 30 580 |
| Nov 02, 2023 | $6.86 | $6.93 | $6.86 | $6.91 | 18 746 |
| Nov 01, 2023 | $6.67 | $6.92 | $6.67 | $6.81 | 58 576 |
| Oct 31, 2023 | $6.58 | $6.66 | $6.57 | $6.65 | 22 980 |
| Oct 30, 2023 | $6.52 | $6.60 | $6.52 | $6.57 | 52 860 |
| Oct 27, 2023 | $6.64 | $6.64 | $6.52 | $6.55 | 28 143 |
| Oct 26, 2023 | $6.47 | $6.56 | $6.47 | $6.53 | 10 656 |
| Oct 25, 2023 | $6.62 | $6.64 | $6.41 | $6.47 | 57 068 |
| Oct 24, 2023 | $6.61 | $6.69 | $6.49 | $6.59 | 42 557 |
| Oct 23, 2023 | $6.57 | $6.62 | $6.53 | $6.60 | 16 464 |
| Oct 20, 2023 | $6.74 | $6.75 | $6.56 | $6.64 | 25 096 |
| Oct 19, 2023 | $6.85 | $6.85 | $6.56 | $6.68 | 29 108 |
| Oct 18, 2023 | $6.95 | $6.95 | $6.86 | $6.86 | 3 354 |
| Oct 17, 2023 | $7.10 | $7.10 | $6.92 | $6.98 | 22 297 |
| Oct 16, 2023 | $7.13 | $7.13 | $6.96 | $7.10 | 33 720 |
| Oct 13, 2023 | $7.11 | $7.15 | $7.03 | $7.13 | 29 684 |
| Oct 12, 2023 | $7.09 | $7.11 | $7.05 | $7.10 | 24 234 |
| Oct 11, 2023 | $7.04 | $7.11 | $7.01 | $7.09 | 60 371 |
| Oct 10, 2023 | $7.02 | $7.02 | $6.95 | $7.00 | 10 086 |
| Oct 09, 2023 | $6.97 | $7.02 | $6.94 | $7.01 | 8 647 |
| Oct 06, 2023 | $6.90 | $6.97 | $6.83 | $6.97 | 11 610 |
