Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: CDX )

0.1200 UNCHANGED
Streaming Delayed Price Updated: 1:17 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 0.3100 0.3200 0.2900 0.3100 28,760 +0.01(+1.64%)
Feb 25, 2022 0.3000 0.3150 0.3050 0.3050 33,750 +0.02(+5.17%)
Feb 24, 2022 0.2850 0.2900 0.2700 0.2900 74,900 -0.01(-3.33%)
Feb 23, 2022 0.2950 0.3000 0.2950 0.3000 57,240 +0.01(+1.69%)
Feb 22, 2022 0.3550 0.3600 0.2950 0.2950 137,152 -0.06(-16.90%)
Feb 18, 2022 0.3550 0 -0.01(-1.39%)
Feb 17, 2022 0.3400 0.3700 0.3400 0.3600 14,649 +0.00(+0.00%)
Feb 16, 2022 0.3450 0.3800 0.3300 0.3600 139,386 +0.01(+2.86%)
Feb 15, 2022 0.3400 0.3500 0.3400 0.3500 60,114 +0.00(+0.00%)
Feb 14, 2022 0.3100 0.3500 0.2800 0.3500 94,065 +0.03(+9.37%)
Feb 11, 2022 0.3200 0.3250 0.3150 0.3200 52,055 -0.02(-5.88%)
Feb 10, 2022 0.3550 0.3550 0.3400 0.3400 31,095 +0.00(+0.00%)
Feb 09, 2022 0.3250 0.3400 0.3250 0.3400 50,589 +0.03(+7.94%)
Feb 08, 2022 0.3100 0.3300 0.2900 0.3150 92,350 +0.02(+5.00%)
Feb 07, 2022 0.2750 0.3000 0.2750 0.3000 46,816 +0.02(+9.09%)
Feb 04, 2022 0.2550 0.2750 0.2500 0.2750 39,550 +0.03(+10.00%)
Feb 03, 2022 0.2500 0.2450 0.2500 46,670 +0.00(+0.00%)
Feb 02, 2022 0.2850 0.2850 0.2500 0.2500 85,300 -0.03(-9.09%)
Feb 01, 2022 0.2900 0.2900 0.2750 0.2750 36,161 -0.01(-3.51%)
Jan 31, 2022 0.2450 0.2850 0.2450 0.2850 25,200 +0.04(+16.33%)
Jan 28, 2022 0.2400 0.2550 0.2400 0.2450 20,408 +0.00(+0.00%)
Jan 27, 2022 0.2500 0.2700 0.2400 0.2450 23,500 +0.00(+0.00%)
Jan 26, 2022 0.2700 0.2700 0.2400 0.2450 54,509 -0.01(-2.00%)
Jan 25, 2022 0.2400 0.2500 0.2400 0.2500 38,030 +0.01(+2.04%)
Jan 24, 2022 0.2750 0.2750 0.2400 0.2450 79,111 -0.02(-7.55%)
Jan 21, 2022 0.3000 0.3000 0.2750 0.2650 12,100 -0.01(-3.64%)
Jan 20, 2022 0.2750 0.2750 0.2700 0.2750 18,200 +0.02(+5.77%)
Jan 19, 2022 0.2800 0.2800 0.2550 0.2600 176,961 -0.02(-7.14%)
Jan 18, 2022 0.3000 0.3000 0.2800 0.2800 42,700 -0.01(-5.08%)
Jan 17, 2022 0.3000 0.3000 0.2900 0.2950 61,000 +0.01(+5.36%)
Jan 14, 2022 0.3000 0.3000 0.2800 0.2800 59,815 -0.01(-3.45%)
Jan 13, 2022 0.2800 0.3000 0.2800 0.2900 21,806 +0.01(+3.57%)
Jan 12, 2022 0.2850 0.2900 0.2800 0.2800 38,829 +0.00(+0.00%)
Jan 11, 2022 0.2750 0.3050 0.2650 0.2800 263,553 +0.02(+5.66%)
Jan 10, 2022 0.2900 0.2900 0.2550 0.2650 137,908 -0.03(-10.17%)
Jan 07, 2022 0.3200 0.3200 0.2950 0.2950 169,259 -0.02(-4.84%)
Jan 06, 2022 0.3500 0.3500 0.2900 0.3100 171,870 -0.03(-8.82%)
Jan 05, 2022 0.3600 0.3650 0.3300 0.3400 196,933 -0.02(-5.56%)
Jan 04, 2022 0.3900 0.3900 0.3600 0.3600 89,761 -0.02(-5.26%)
Dec 31, 2021 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Dec 30, 2021 0.4150 0.4150 0.3500 0.3800 115,892 -0.02(-5.00%)
Dec 29, 2021 0.4000 0.4050 0.3650 0.4000 147,880 -0.02(-4.76%)
Dec 24, 2021 0.4200 0.4200 0.4200 0 +0.02(+6.33%)
Dec 23, 2021 0.3900 0.4100 0.3850 0.3950 131,557 -0.01(-1.25%)
Dec 22, 2021 0.4000 0.4200 0.3550 0.4000 303,311 +0.04(+11.11%)
Dec 21, 2021 0.3000 0.3700 0.3000 0.3600 218,567 +0.07(+24.14%)
Dec 20, 2021 0.2950 0.3150 0.2600 0.2900 99,215 -0.01(-3.33%)
Dec 17, 2021 0.2800 0.3300 0.2600 0.3000 418,210 +0.03(+11.11%)
Dec 16, 2021 0.2450 0.3300 0.2400 0.2700 305,373 +0.04(+17.39%)
Dec 15, 2021 0.1900 0.2550 0.1800 0.2300 808,244 +0.05(+27.78%)
Dec 14, 2021 0.2000 0.2000 0.1800 0.1800 22,510 +0.00(+0.00%)
Dec 13, 2021 0.1900 0.1900 0.1800 0.1800 16,155 -0.01(-5.26%)
Dec 10, 2021 0.1850 0.1900 0.1800 0.1900 7,900 +0.01(+5.56%)
Dec 09, 2021 0.1900 0.1950 0.1750 0.1800 260,866 -0.02(-7.69%)
Dec 08, 2021 0.2050 0.2050 0.1850 0.1950 590,173 +0.00(+0.00%)
Dec 07, 2021 0.2100 0.2100 0.1950 0.1950 32,551 -0.01(-7.14%)
Dec 06, 2021 0.2000 0.2100 0.2000 0.2100 18,542 +0.01(+5.00%)
Dec 03, 2021 0.2100 0.2200 0.2000 0.2000 88,377 -0.02(-9.09%)
Dec 02, 2021 0.2000 0.2200 0.1950 0.2200 64,627 +0.02(+10.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.