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 |
| Feb 11, 2016 | $10.08 | $10.08 | $10.01 | $9.96 | 4 300 |
| Feb 10, 2016 | $10.05 | $10.05 | $10.03 | $9.95 | 5 200 |
| Feb 09, 2016 | $10.02 | $10.06 | $10.02 | $9.95 | 9 200 |
| Feb 08, 2016 | $10.06 | $10.06 | $10.02 | $9.96 | 16 100 |
| Feb 05, 2016 | $10.03 | $10.06 | $10.00 | $9.93 | 4 600 |
| Feb 04, 2016 | $10.05 | $10.06 | $10.01 | $9.93 | 6 500 |
| Feb 03, 2016 | $10.07 | $10.07 | $10.00 | $9.93 | 10 000 |
| Feb 02, 2016 | $10.05 | $10.06 | $10.04 | $9.97 | 5 400 |
| Feb 01, 2016 | $10.05 | $10.06 | $10.00 | $9.94 | 15 400 |
| Jan 29, 2016 | $10.00 | $10.01 | $10.00 | $9.92 | 12 100 |
| Jan 28, 2016 | $9.89 | $10.01 | $9.85 | $9.87 | 22 800 |
| Jan 27, 2016 | $9.83 | $9.89 | $9.80 | $9.79 | 11 300 |
| Jan 26, 2016 | $9.86 | $9.87 | $9.80 | $9.73 | 39 500 |
| Jan 25, 2016 | $9.85 | $9.86 | $9.82 | $9.77 | 11 500 |
| Jan 22, 2016 | $9.79 | $9.86 | $9.74 | $9.77 | 20 900 |
| Jan 21, 2016 | $9.75 | $9.79 | $9.75 | $9.71 | 2 600 |
| Jan 20, 2016 | $9.81 | $9.81 | $9.68 | $9.62 | 12 200 |
| Jan 19, 2016 | $9.90 | $9.90 | $9.82 | $9.74 | 8 500 |
| Jan 15, 2016 | $9.87 | $9.94 | $9.87 | $9.78 | 10 300 |
| Jan 14, 2016 | $9.96 | $9.96 | $9.88 | $9.80 | 13 600 |
| Jan 13, 2016 | $9.93 | $9.94 | $9.89 | $9.80 | 16 500 |
| Jan 12, 2016 | $9.96 | $9.96 | $9.93 | $9.80 | 15 200 |
| Jan 11, 2016 | $9.96 | $9.96 | $9.91 | $9.80 | 10 900 |
| Jan 08, 2016 | $9.93 | $9.97 | $9.92 | $9.81 | 11 100 |
| Jan 07, 2016 | $9.94 | $10.02 | $9.94 | $9.81 | 9 300 |
