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 |
| Aug 30, 2023 | $7.47 | $7.50 | $7.40 | $7.44 | 16 398 |
| Aug 29, 2023 | $7.46 | $7.54 | $7.45 | $7.45 | 37 219 |
| Aug 28, 2023 | $7.34 | $7.45 | $7.34 | $7.42 | 22 877 |
| Aug 25, 2023 | $7.32 | $7.31 | $7.22 | $7.22 | 1 556 |
| Aug 24, 2023 | $7.27 | $7.32 | $7.24 | $7.27 | 6 707 |
| Aug 23, 2023 | $7.26 | $7.30 | $7.23 | $7.26 | 13 530 |
| Aug 22, 2023 | $7.29 | $7.39 | $7.26 | $7.26 | 9 053 |
| Aug 21, 2023 | $7.29 | $7.30 | $7.20 | $7.20 | 6 143 |
| Aug 18, 2023 | $7.36 | $7.36 | $7.29 | $7.29 | 2 866 |
| Aug 17, 2023 | $7.42 | $7.46 | $7.27 | $7.29 | 30 280 |
| Aug 16, 2023 | $7.44 | $7.50 | $7.33 | $7.38 | 10 270 |
| Aug 15, 2023 | $7.51 | $7.52 | $7.40 | $7.50 | 3 623 |
| Aug 14, 2023 | $7.46 | $7.48 | $7.42 | $7.43 | 1 225 |
| Aug 11, 2023 | $7.45 | $7.43 | $7.40 | $7.41 | 5 189 |
| Aug 10, 2023 | $7.41 | $7.40 | $7.33 | $7.40 | 7 741 |
| Aug 09, 2023 | $7.40 | $7.39 | $7.36 | $7.36 | 3 442 |
| Aug 08, 2023 | $7.37 | $7.45 | $7.35 | $7.36 | 21 456 |
| Aug 07, 2023 | $7.57 | $7.57 | $7.42 | $7.49 | 3 264 |
| Aug 04, 2023 | $7.59 | $7.59 | $7.50 | $7.55 | 7 043 |
| Aug 03, 2023 | $7.61 | $7.61 | $7.50 | $7.59 | 21 708 |
| Aug 02, 2023 | $7.63 | $7.74 | $7.55 | $7.67 | 26 073 |
| Aug 01, 2023 | $7.61 | $7.71 | $7.59 | $7.62 | 41 887 |
| Jul 31, 2023 | $7.58 | $7.62 | $7.51 | $7.61 | 47 694 |
| Jul 28, 2023 | $7.52 | $7.57 | $7.48 | $7.55 | 25 578 |
| Jul 27, 2023 | $7.46 | $7.49 | $7.46 | $7.49 | 18 510 |
