(NY: CXT )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	62.89	63.29	62.42	63.22	304,145	+0.69(+1.10%)
May 30, 2024	61.49	62.83	60.99	62.53	310,087	+1.86(+3.06%)
May 29, 2024	60.85	61.11	60.27	60.67	235,489	-0.83(-1.35%)
May 28, 2024	61.73	62.04	61.35	61.50	215,581	+0.08(+0.13%)
May 24, 2024	61.21	61.65	61.16	61.42	123,476	+0.62(+1.02%)
May 23, 2024	61.11	61.11	60.29	60.80	193,853	-0.02(-0.03%)
May 22, 2024	60.84	61.18	60.42	60.82	187,982	-0.08(-0.13%)
May 21, 2024	60.34	61.08	60.34	60.90	171,759	+0.29(+0.48%)
May 20, 2024	60.34	60.80	60.03	60.61	208,434	+0.36(+0.60%)
May 17, 2024	60.28	60.37	59.83	60.26	184,077	+0.14(+0.23%)
May 16, 2024	61.17	61.27	59.88	60.12	229,638	-1.25(-2.03%)
May 15, 2024	61.30	62.84	61.05	61.36	262,458	+0.86(+1.42%)
May 14, 2024	60.71	61.00	59.96	60.51	269,822	+0.09(+0.15%)
May 13, 2024	60.44	60.94	59.78	60.42	411,685	+0.33(+0.55%)
May 10, 2024	60.64	61.61	59.72	60.09	283,912	-0.38(-0.63%)
May 09, 2024	62.73	62.73	58.88	60.47	465,585	-1.36(-2.19%)
May 08, 2024	62.30	62.42	61.53	61.82	254,095	-0.70(-1.12%)
May 07, 2024	62.19	63.45	62.03	62.52	345,867	+0.64(+1.03%)
May 06, 2024	61.98	63.11	61.79	61.88	235,203	+0.52(+0.85%)
May 03, 2024	61.61	62.08	61.00	61.36	161,115	+0.56(+0.92%)
May 02, 2024	60.02	60.80	59.67	60.80	155,573	+1.34(+2.25%)
May 01, 2024	60.33	60.64	59.35	59.47	240,791	-1.19(-1.96%)
Apr 30, 2024	61.95	62.21	60.59	60.65	273,613	-1.78(-2.84%)
Apr 29, 2024	62.84	62.99	62.37	62.43	175,329	-0.06(-0.10%)
Apr 26, 2024	62.36	62.98	62.14	62.49	167,758	+0.13(+0.21%)
Apr 25, 2024	62.64	62.64	61.90	62.36	155,227	-0.35(-0.56%)
Apr 24, 2024	62.80	63.41	62.10	62.71	175,982	-0.37(-0.59%)
Apr 23, 2024	61.89	63.73	61.89	63.08	227,789	+1.45(+2.35%)
Apr 22, 2024	61.51	62.38	61.04	61.63	290,312	+0.46(+0.75%)
Apr 19, 2024	61.66	62.07	60.74	61.17	363,714	-0.04(-0.07%)
Apr 18, 2024	61.74	62.19	61.08	61.21	328,601	-0.07(-0.11%)
Apr 17, 2024	61.57	62.00	60.82	61.28	319,461	+0.06(+0.10%)
Apr 16, 2024	60.78	61.35	59.68	61.22	210,739	+0.35(+0.57%)
Apr 15, 2024	61.50	61.72	60.39	60.87	426,536	+0.12(+0.20%)
Apr 12, 2024	61.91	62.32	60.36	60.75	267,485	-1.59(-2.54%)
Apr 11, 2024	61.99	62.34	60.94	62.34	334,522	+0.79(+1.28%)
Apr 10, 2024	60.88	61.66	60.65	61.55	284,600	-0.38(-0.61%)
Apr 09, 2024	60.31	61.95	59.46	61.93	347,210	+2.13(+3.57%)
Apr 08, 2024	58.52	60.19	58.27	59.80	524,921	+2.23(+3.88%)
Apr 05, 2024	57.30	58.00	57.30	57.56	345,837	+0.20(+0.35%)
Apr 04, 2024	58.85	59.10	57.03	57.36	218,501	-0.99(-1.69%)
Apr 03, 2024	59.09	59.55	58.15	58.35	376,550	-1.10(-1.85%)
Apr 02, 2024	60.49	60.49	59.10	59.45	269,267	-1.42(-2.33%)
Apr 01, 2024	61.74	62.05	60.75	60.86	237,695	-0.88(-1.42%)
Mar 28, 2024	61.30	62.00	60.89	61.74	248,815	+0.36(+0.59%)
Mar 27, 2024	59.98	61.43	59.98	61.38	376,107	+1.59(+2.65%)
Mar 26, 2024	60.30	60.40	59.79	59.80	195,047	-0.39(-0.65%)
Mar 25, 2024	60.66	60.99	60.19	60.19	200,297	-0.48(-0.79%)
Mar 22, 2024	61.15	61.15	60.14	60.66	215,062	-0.08(-0.13%)
Mar 21, 2024	60.49	61.18	60.49	60.74	244,831	+0.56(+0.93%)
Mar 20, 2024	60.01	60.39	59.70	60.19	215,751	-0.12(-0.20%)
Mar 19, 2024	60.55	60.89	59.62	60.31	524,053	-0.16(-0.26%)
Mar 18, 2024	61.61	62.13	60.30	60.47	485,380	-0.13(-0.21%)
Mar 15, 2024	59.44	60.95	59.36	60.59	1,955,660	+0.86(+1.44%)
Mar 14, 2024	60.67	60.84	59.41	59.74	452,718	-0.90(-1.48%)
Mar 13, 2024	60.28	61.40	60.05	60.63	410,601	+0.51(+0.85%)
Mar 12, 2024	59.55	60.25	58.88	60.13	366,678	+0.68(+1.14%)
Mar 11, 2024	59.26	60.21	57.41	59.45	508,396	+0.01(+0.02%)
Mar 08, 2024	60.40	60.68	59.42	59.44	193,083	-0.64(-1.06%)
Mar 07, 2024	59.91	60.35	59.63	60.08	231,130	+0.46(+0.77%)
Mar 06, 2024	59.37	59.85	59.08	59.62	243,258	+0.63(+1.07%)
Mar 05, 2024	59.25	59.97	58.37	58.99	294,197	-0.38(-0.64%)
Mar 04, 2024	59.30	60.30	59.15	59.37	282,817	+0.27(+0.46%)

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.