CXO Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 19 2024 | 0.1425 | 0.00 | 0.00% | 0.145 | 0.15 | 0.14 | 3,682,537 |
Apr 18 2024 | 0.1425 | 0.00 | 0.00% | 0.145 | 0.145 | 0.14 | 4,111,223 |
Apr 17 2024 | 0.1425 | 0.0025 | 1.79% | 0.145 | 0.15 | 0.14 | 7,461,485 |
Apr 16 2024 | 0.14 | -0.015 | -9.68% | 0.155 | 0.155 | 0.14 | 21,134,058 |
Apr 15 2024 | 0.155 | -0.0075 | -4.62% | 0.16 | 0.16 | 0.155 | 7,367,597 |
Apr 12 2024 | 0.1625 | 0.0025 | 1.56% | 0.165 | 0.165 | 0.16 | 11,203,822 |
Apr 11 2024 | 0.16 | 0.005 | 3.23% | 0.16 | 0.17 | 0.1575 | 23,992,607 |
Apr 10 2024 | 0.155 | 0.0025 | 1.64% | 0.155 | 0.16 | 0.15 | 10,287,910 |
Apr 09 2024 | 0.1525 | -0.0025 | -1.61% | 0.155 | 0.155 | 0.15 | 7,311,246 |
Apr 08 2024 | 0.155 | -0.0025 | -1.59% | 0.16 | 0.16 | 0.15 | 6,502,032 |
Apr 05 2024 | 0.1575 | -0.0075 | -4.55% | 0.16 | 0.165 | 0.15 | 9,108,850 |
Apr 04 2024 | 0.165 | 0.01 | 6.45% | 0.155 | 0.165 | 0.1525 | 12,297,095 |
Apr 03 2024 | 0.155 | 0.00 | 0.00% | 0.155 | 0.16 | 0.15 | 6,831,888 |
Apr 02 2024 | 0.155 | 0.00 | 0.00% | 0.155 | 0.16 | 0.15 | 5,117,939 |
Mar 28 2024 | 0.155 | 0.0025 | 1.64% | 0.155 | 0.16 | 0.15 | 11,275,719 |
Mar 27 2024 | 0.1525 | -0.0025 | -1.61% | 0.155 | 0.16 | 0.15 | 6,797,664 |
Mar 26 2024 | 0.155 | -0.0025 | -1.59% | 0.16 | 0.16 | 0.155 | 7,837,652 |
Mar 25 2024 | 0.1575 | -0.0025 | -1.56% | 0.155 | 0.165 | 0.155 | 9,245,717 |
Mar 22 2024 | 0.16 | -0.005 | -3.03% | 0.175 | 0.18 | 0.155 | 32,235,968 |
Mar 21 2024 | 0.165 | 0.00 | 0.00% | 0.17 | 0.1775 | 0.1625 | 12,756,880 |
Mar 20 2024 | 0.165 | 0.0075 | 4.76% | 0.16 | 0.165 | 0.1575 | 13,664,716 |
Mar 19 2024 | 0.1575 | -0.0025 | -1.56% | 0.16 | 0.165 | 0.155 | 11,844,883 |
Mar 18 2024 | 0.16 | -0.025 | -13.51% | 0.18 | 0.1825 | 0.155 | 34,804,445 |
Mar 15 2024 | 0.185 | -0.005 | -2.63% | 0.185 | 0.19 | 0.18 | 76,779,037 |
Mar 14 2024 | 0.19 | -0.015 | -7.32% | 0.20 | 0.205 | 0.1875 | 17,997,623 |
Mar 13 2024 | 0.205 | -0.02 | -8.89% | 0.205 | 0.21 | 0.20 | 28,928,546 |
Mar 12 2024 | 0.225 | 0.015 | 7.14% | 0.215 | 0.225 | 0.21 | 14,590,584 |
Mar 11 2024 | 0.21 | 0.00 | 0.00% | 0.21 | 0.215 | 0.205 | 10,216,473 |
Mar 08 2024 | 0.21 | -0.01 | -4.55% | 0.225 | 0.23 | 0.21 | 21,999,172 |
Mar 07 2024 | 0.22 | -0.0075 | -3.30% | 0.24 | 0.24 | 0.22 | 16,954,012 |
Mar 06 2024 | 0.2275 | -0.0025 | -1.09% | 0.225 | 0.235 | 0.22 | 15,312,968 |
Mar 05 2024 | 0.23 | -0.015 | -6.12% | 0.245 | 0.245 | 0.225 | 18,708,456 |
Mar 04 2024 | 0.245 | 0.0025 | 1.03% | 0.25 | 0.26 | 0.235 | 32,858,837 |
Mar 01 2024 | 0.2425 | 0.0275 | 12.79% | 0.22 | 0.25 | 0.215 | 60,613,948 |
Feb 29 2024 | 0.215 | -0.0025 | -1.15% | 0.215 | 0.23 | 0.205 | 85,478,502 |
Feb 28 2024 | 0.2175 | -0.0075 | -3.33% | 0.215 | 0.235 | 0.21 | 27,554,275 |
Feb 27 2024 | 0.225 | 0.00 | 0.00% | 0.225 | 0.225 | 0.215 | 10,759,791 |
Feb 26 2024 | 0.225 | 0.015 | 7.14% | 0.21 | 0.225 | 0.2075 | 17,399,242 |
Feb 23 2024 | 0.21 | -0.01 | -4.55% | 0.22 | 0.225 | 0.2025 | 14,240,017 |
Feb 22 2024 | 0.22 | -0.005 | -2.22% | 0.225 | 0.23 | 0.215 | 6,437,294 |
Feb 21 2024 | 0.225 | 0.005 | 2.27% | 0.215 | 0.235 | 0.215 | 13,496,212 |
Feb 20 2024 | 0.22 | -0.015 | -6.38% | 0.23 | 0.235 | 0.215 | 16,692,961 |
Feb 19 2024 | 0.235 | 0.0025 | 1.08% | 0.235 | 0.24 | 0.225 | 21,274,019 |
Feb 16 2024 | 0.2325 | 0.02 | 9.41% | 0.215 | 0.235 | 0.205 | 21,258,373 |
Feb 15 2024 | 0.2125 | 0.01 | 4.94% | 0.21 | 0.215 | 0.20 | 13,771,448 |
Feb 14 2024 | 0.2025 | 0.015 | 8.00% | 0.185 | 0.215 | 0.18 | 38,525,208 |
Feb 13 2024 | 0.1875 | 0.00 | 0.00% | 0.19 | 0.195 | 0.185 | 9,565,617 |
Feb 12 2024 | 0.1875 | 0.00 | 0.00% | 0.19 | 0.20 | 0.185 | 12,446,131 |
Feb 09 2024 | 0.1875 | 0.00 | 0.00% | 0.19 | 0.195 | 0.185 | 6,998,548 |
Feb 08 2024 | 0.1875 | 0.0025 | 1.35% | 0.185 | 0.195 | 0.185 | 7,374,901 |
Feb 07 2024 | 0.185 | 0.005 | 2.78% | 0.185 | 0.195 | 0.1825 | 7,189,512 |
Feb 06 2024 | 0.18 | -0.0075 | -4.00% | 0.18 | 0.185 | 0.18 | 6,266,051 |
Feb 05 2024 | 0.1875 | -0.0025 | -1.32% | 0.19 | 0.195 | 0.1825 | 9,967,762 |
Feb 02 2024 | 0.19 | -0.002 | -1.04% | 0.195 | 0.20 | 0.19 | 4,487,107 |
Feb 01 2024 | 0.192 | 0.002 | 1.05% | 0.19 | 0.20 | 0.1875 | 10,020,904 |
Jan 31 2024 | 0.19 | -0.005 | -2.56% | 0.195 | 0.1975 | 0.19 | 7,570,284 |
Jan 30 2024 | 0.195 | 0.0075 | 4.00% | 0.19 | 0.20 | 0.19 | 7,192,821 |
Jan 29 2024 | 0.1875 | 0.0025 | 1.35% | 0.19 | 0.195 | 0.185 | 11,766,342 |
Jan 25 2024 | 0.185 | -0.0125 | -6.33% | 0.195 | 0.20 | 0.185 | 15,031,930 |
Jan 24 2024 | 0.1975 | 0.00 | 0.00% | 0.195 | 0.21 | 0.195 | 16,521,909 |
Jan 23 2024 | 0.1975 | -0.005 | -2.47% | 0.20 | 0.205 | 0.1925 | 10,145,462 |
Jan 22 2024 | 0.2025 | -0.0075 | -3.57% | 0.21 | 0.215 | 0.195 | 11,372,836 |