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 |
| Jul 26, 2023 | $7.49 | $7.50 | $7.48 | $7.49 | 13 604 |
| Jul 25, 2023 | $7.50 | $7.51 | $7.45 | $7.48 | 9 579 |
| Jul 24, 2023 | $7.48 | $7.56 | $7.48 | $7.48 | 21 189 |
| Jul 21, 2023 | $7.47 | $7.48 | $7.46 | $7.48 | 9 121 |
| Jul 20, 2023 | $7.43 | $7.45 | $7.40 | $7.45 | 8 602 |
| Jul 19, 2023 | $7.43 | $7.50 | $7.39 | $7.44 | 23 944 |
| Jul 18, 2023 | $7.46 | $7.47 | $7.40 | $7.42 | 14 730 |
| Jul 17, 2023 | $7.44 | $7.50 | $7.40 | $7.48 | 46 934 |
| Jul 14, 2023 | $7.42 | $7.48 | $7.45 | $7.48 | 10 298 |
| Jul 13, 2023 | $7.46 | $7.48 | $7.48 | $7.48 | 566 |
| Jul 12, 2023 | $7.50 | $7.49 | $7.42 | $7.48 | 38 476 |
| Jul 11, 2023 | $7.36 | $7.43 | $7.36 | $7.43 | 22 207 |
| Jul 10, 2023 | $7.30 | $7.36 | $7.31 | $7.36 | 3 170 |
| Jul 07, 2023 | $7.29 | $7.32 | $7.27 | $7.27 | 9 868 |
| Jul 06, 2023 | $7.37 | $7.27 | $7.27 | $7.27 | 1 132 |
| Jul 05, 2023 | $7.39 | $7.40 | $7.36 | $7.38 | 4 637 |
| Jul 03, 2023 | $7.43 | $7.42 | $7.37 | $7.38 | 8 866 |
| Jun 30, 2023 | $7.41 | $7.39 | $7.33 | $7.36 | 7 720 |
| Jun 29, 2023 | $7.41 | $7.37 | $7.31 | $7.31 | 5 028 |
| Jun 28, 2023 | $7.36 | $7.43 | $7.39 | $7.43 | 6 736 |
| Jun 27, 2023 | $7.24 | $7.40 | $7.29 | $7.39 | 15 789 |
| Jun 26, 2023 | $7.26 | $7.33 | $7.24 | $7.24 | 9 045 |
| Jun 23, 2023 | $7.29 | $7.29 | $7.26 | $7.26 | 11 029 |
| Jun 22, 2023 | $7.20 | $7.25 | $7.20 | $7.25 | 17 280 |
| Jun 21, 2023 | $7.23 | $7.25 | $7.18 | $7.23 | 7 368 |
