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 |
| Mar 18, 2016 | $10.20 | $10.25 | $10.17 | $10.17 | 3 400 |
| Mar 17, 2016 | $10.04 | $10.17 | $10.04 | $10.16 | 17 800 |
| Mar 16, 2016 | $10.07 | $10.09 | $10.07 | $10.09 | 4 100 |
| Mar 15, 2016 | $10.06 | $10.06 | $10.03 | $10.04 | 3 500 |
| Mar 14, 2016 | $10.12 | $10.15 | $10.09 | $10.05 | 7 700 |
| Mar 11, 2016 | $10.10 | $10.13 | $10.08 | $10.04 | 8 200 |
| Mar 10, 2016 | $10.09 | $10.12 | $10.09 | $10.08 | 4 800 |
| Mar 09, 2016 | $10.10 | $10.13 | $10.10 | $10.06 | 7 000 |
| Mar 08, 2016 | $10.08 | $10.12 | $10.07 | $10.05 | 18 300 |
| Mar 07, 2016 | $10.10 | $10.13 | $10.05 | $10.05 | 15 400 |
| Mar 04, 2016 | $10.03 | $10.22 | $10.00 | $10.09 | 54 900 |
| Mar 03, 2016 | $9.97 | $10.06 | $9.94 | $9.95 | 22 900 |
| Mar 02, 2016 | $9.91 | $9.98 | $9.91 | $9.94 | 18 200 |
| Mar 01, 2016 | $9.96 | $9.98 | $9.92 | $9.90 | 29 600 |
| Feb 29, 2016 | $9.98 | $9.99 | $9.92 | $9.88 | 30 600 |
| Feb 26, 2016 | $9.97 | $9.99 | $9.95 | $9.92 | 18 400 |
| Feb 25, 2016 | $9.96 | $10.01 | $9.96 | $9.94 | 21 300 |
| Feb 24, 2016 | $10.00 | $10.00 | $9.96 | $9.94 | 27 400 |
| Feb 23, 2016 | $9.97 | $9.98 | $9.96 | $9.94 | 30 600 |
| Feb 22, 2016 | $9.95 | $9.97 | $9.95 | $9.91 | 19 800 |
| Feb 19, 2016 | $9.97 | $9.99 | $9.95 | $9.95 | 24 500 |
| Feb 18, 2016 | $10.00 | $10.02 | $9.95 | $9.95 | 30 400 |
| Feb 17, 2016 | $9.98 | $9.98 | $9.96 | $9.93 | 19 400 |
| Feb 16, 2016 | $9.97 | $9.99 | $9.96 | $9.94 | 27 900 |
| Feb 12, 2016 | $10.07 | $10.07 | $10.02 | $9.94 | 10 300 |
