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 |
| Oct 05, 2023 | $6.92 | $6.94 | $6.92 | $6.93 | 1 263 |
| Oct 04, 2023 | $6.94 | $6.99 | $6.93 | $6.94 | 23 474 |
| Oct 03, 2023 | $7.07 | $7.07 | $6.91 | $6.91 | 29 998 |
| Oct 02, 2023 | $7.11 | $7.12 | $7.05 | $7.09 | 23 852 |
| Sep 29, 2023 | $7.13 | $7.13 | $7.00 | $7.07 | 18 802 |
| Sep 28, 2023 | $7.18 | $7.18 | $7.09 | $7.09 | 20 651 |
| Sep 27, 2023 | $7.22 | $7.18 | $7.10 | $7.13 | 7 361 |
| Sep 26, 2023 | $7.28 | $7.23 | $7.15 | $7.21 | 28 181 |
| Sep 25, 2023 | $7.35 | $7.35 | $7.21 | $7.29 | 13 679 |
| Sep 22, 2023 | $7.44 | $7.44 | $7.31 | $7.31 | 2 775 |
| Sep 21, 2023 | $7.45 | $7.45 | $7.32 | $7.38 | 37 939 |
| Sep 20, 2023 | $7.58 | $7.58 | $7.43 | $7.43 | 38 564 |
| Sep 19, 2023 | $7.49 | $7.48 | $7.43 | $7.47 | 17 364 |
| Sep 18, 2023 | $7.47 | $7.45 | $7.42 | $7.45 | 9 032 |
| Sep 15, 2023 | $7.55 | $7.48 | $7.43 | $7.43 | 7 748 |
| Sep 14, 2023 | $7.48 | $7.50 | $7.45 | $7.50 | 13 071 |
| Sep 13, 2023 | $7.47 | $7.50 | $7.40 | $7.49 | 11 939 |
| Sep 12, 2023 | $7.42 | $7.43 | $7.41 | $7.43 | 20 331 |
| Sep 11, 2023 | $7.45 | $7.43 | $7.42 | $7.43 | 10 915 |
| Sep 08, 2023 | $7.41 | $7.43 | $7.38 | $7.41 | 32 649 |
| Sep 07, 2023 | $7.55 | $7.55 | $7.40 | $7.42 | 19 178 |
| Sep 06, 2023 | $7.55 | $7.55 | $7.40 | $7.52 | 10 248 |
| Sep 05, 2023 | $7.49 | $7.59 | $7.47 | $7.49 | 32 811 |
| Sep 01, 2023 | $7.47 | $7.53 | $7.35 | $7.53 | 22 384 |
| Aug 31, 2023 | $7.51 | $7.53 | $7.42 | $7.51 | 10 211 |
