(NY: CXT )

56.92 -0.10 (-0.18%)

Official Closing Price Updated: 7:00 PM EST, Nov 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 07, 2024	57.00	58.16	55.14	56.92	742,648	-0.10(-0.18%)
Nov 06, 2024	56.76	57.50	56.12	57.02	663,878	+3.02(+5.59%)
Nov 05, 2024	53.02	54.34	52.90	54.00	412,593	+0.65(+1.22%)
Nov 04, 2024	53.59	54.20	52.89	53.35	298,150	-0.63(-1.17%)
Nov 01, 2024	54.53	54.98	53.74	53.98	468,094	-0.29(-0.53%)
Oct 31, 2024	55.37	55.63	54.18	54.27	633,570	-1.34(-2.41%)
Oct 30, 2024	55.61	56.69	55.55	55.61	180,798	-0.13(-0.23%)
Oct 29, 2024	55.29	56.19	55.29	55.74	268,195	+0.07(+0.13%)
Oct 28, 2024	55.60	55.82	55.31	55.67	193,329	+0.41(+0.74%)
Oct 25, 2024	55.09	55.73	54.65	55.26	212,253	+0.53(+0.97%)
Oct 24, 2024	55.25	55.25	54.34	54.73	229,988	-0.14(-0.26%)
Oct 23, 2024	55.30	55.93	54.30	54.87	237,272	-0.74(-1.33%)
Oct 22, 2024	56.57	56.70	54.94	55.61	400,868	-1.24(-2.18%)
Oct 21, 2024	58.17	58.48	56.73	56.85	506,411	-1.36(-2.34%)
Oct 18, 2024	58.00	58.21	56.93	58.21	418,017	+0.29(+0.50%)
Oct 17, 2024	56.29	58.27	56.01	57.92	495,331	+2.32(+4.17%)
Oct 16, 2024	55.10	56.00	54.71	55.60	320,657	+0.80(+1.46%)
Oct 15, 2024	55.64	56.74	54.75	54.80	503,252	-0.23(-0.42%)
Oct 14, 2024	55.19	55.45	54.82	55.03	170,959	-0.03(-0.05%)
Oct 11, 2024	53.94	55.30	53.94	55.06	202,367	+1.01(+1.87%)
Oct 10, 2024	53.72	54.33	53.34	54.05	250,189	+0.03(+0.06%)
Oct 09, 2024	53.86	54.34	53.59	54.02	372,123	+0.29(+0.54%)
Oct 08, 2024	54.46	54.49	53.59	53.73	301,332	-0.68(-1.25%)
Oct 07, 2024	55.36	55.58	54.20	54.41	414,826	-1.47(-2.63%)
Oct 04, 2024	56.30	56.30	55.34	55.88	570,735	+0.57(+1.03%)
Oct 03, 2024	55.46	56.16	55.07	55.31	482,684	-0.52(-0.93%)
Oct 02, 2024	55.10	56.10	55.07	55.83	409,922	+0.81(+1.47%)
Oct 01, 2024	56.01	56.01	54.51	55.02	282,190	-1.08(-1.93%)
Sep 30, 2024	55.29	56.35	55.29	56.10	392,563	+0.31(+0.56%)
Sep 27, 2024	56.19	57.14	55.26	55.79	334,965	+0.06(+0.11%)
Sep 26, 2024	55.76	56.18	54.87	55.73	531,104	+0.33(+0.60%)
Sep 25, 2024	59.87	59.87	55.00	55.40	825,761	-4.24(-7.11%)
Sep 24, 2024	58.95	60.05	58.95	59.64	591,780	+1.11(+1.90%)
Sep 23, 2024	59.29	59.38	58.49	58.53	450,628	-0.47(-0.80%)
Sep 20, 2024	59.27	59.45	58.28	59.00	1,989,946	-0.86(-1.44%)
Sep 19, 2024	59.50	59.97	59.13	59.86	408,301	+1.56(+2.68%)
Sep 18, 2024	58.15	58.98	57.60	58.30	316,767	+0.36(+0.62%)
Sep 17, 2024	58.28	59.00	57.52	57.94	377,790	+0.17(+0.29%)
Sep 16, 2024	58.29	58.66	57.50	57.77	363,544	-0.52(-0.89%)
Sep 13, 2024	58.67	59.20	58.04	58.29	269,235	+0.37(+0.64%)
Sep 12, 2024	56.79	58.08	56.21	57.92	343,696	+1.83(+3.26%)
Sep 11, 2024	55.57	56.38	54.09	56.09	221,256	+0.52(+0.94%)
Sep 10, 2024	55.48	55.91	54.58	55.57	219,697	+0.10(+0.18%)
Sep 09, 2024	55.98	56.38	55.03	55.47	474,296	-0.21(-0.38%)
Sep 06, 2024	56.82	57.22	55.67	55.68	425,726	-1.15(-2.02%)
Sep 05, 2024	56.50	57.08	56.11	56.83	512,823	+0.36(+0.64%)
Sep 04, 2024	55.82	56.49	55.39	56.47	359,456	+0.32(+0.57%)

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.