Quantcast

Historical Stock Prices

CXE 
$5.12
*  
unch
unch
Get CXE Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading CXE now
Exchange:NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/18/2019 5.12 5.14 5.12 5.12 70,116
04/17/2019 5.12 5.14 5.12 5.12 53,073
04/16/2019 5.15 5.1699 5.12 5.13 70,569
04/15/2019 5.17 5.19 5.16 5.17 117,357
04/12/2019 5.19 5.2 5.16 5.16 36,917
04/11/2019 5.19 5.25 5.15 5.17 73,835
04/10/2019 5.17 5.24 5.17 5.2 75,671
04/09/2019 5.16 5.2 5.16 5.19 56,234
04/08/2019 5.18 5.27 5.155 5.155 70,284
04/05/2019 5.18 5.25 5.15 5.15 39,890
04/04/2019 5.23 5.23 5.152 5.17 24,082
04/03/2019 5.2 5.28 5.15 5.2 207,136
04/02/2019 5.12 5.2361 5.12 5.18 165,741
04/01/2019 5.1 5.15 5.09 5.11 172,841
03/29/2019 5.1 5.13 5.09 5.11 70,758
03/28/2019 5.07 5.09 5.06 5.09 42,449
03/27/2019 5.03 5.1556 5.03 5.07 146,509
03/26/2019 5.03 5.06 5.01 5.06 56,958
03/25/2019 5.03 5.04 5.02 5.03 65,018
03/22/2019 5 5.02 5 5.02 76,546
03/21/2019 4.99 5.01 4.98 4.98 65,893
03/20/2019 5.01 5.01 4.98 4.98 63,487
03/19/2019 4.99 5.01 4.98 5.01 79,733
03/18/2019 4.98 4.99 4.96 4.97 68,472
03/15/2019 5 5 4.95 4.97 78,675
03/14/2019 5.03 5.03 4.97 4.98 40,257
03/13/2019 5 5 4.98 4.99 37,050
03/12/2019 5.04 5.04 4.98 4.98 56,440
03/11/2019 5.01 5.04 5.01 5.0326 50,631
03/08/2019 5 5.04 4.99 5.04 72,790
03/07/2019 5.02 5.02 4.99 5.01 90,063
03/06/2019 4.99 5.02 4.98 5.01 96,729
03/05/2019 5.02 5.02 4.97 4.99 58,217
03/04/2019 5.05 5.07 4.99 4.99 85,005
03/01/2019 5.1 5.1 5.05 5.05 73,908
02/28/2019 5.05 5.1 5.03 5.08 107,566
02/27/2019 5 5.035 4.9908 5.02 63,342
02/26/2019 4.97 5 4.9673 5 45,952
02/25/2019 5.05 5.05 4.96 4.97 109,453
02/22/2019 5.04 5.04 5.02 5.02 61,265
02/21/2019 5.03 5.04 5 5.03 47,572
02/20/2019 4.97 5.02 4.96 5.02 54,168
02/19/2019 5 5.01 4.93 4.96 87,971
02/15/2019 4.97 4.97 4.93 4.95 41,688
02/14/2019 4.94 4.97 4.92 4.965 36,460
02/13/2019 4.91 4.93 4.9 4.93 14,636
02/12/2019 5.04 5.04 4.89 4.9 81,682
02/11/2019 5.02 5.04 5 5.03 43,213
02/08/2019 4.98 5.04 4.98 5.01 58,567
02/07/2019 4.99 5 4.96 4.99 46,778
02/06/2019 4.99 5 4.97 4.98 25,548
02/05/2019 4.98 5 4.9701 4.98 50,244
02/04/2019 4.98 5 4.97 4.97 70,841
02/01/2019 4.92 4.97 4.9063 4.97 61,142
01/31/2019 4.93 4.958 4.89 4.91 95,369
01/30/2019 4.88 4.95 4.8685 4.91 93,270
01/29/2019 4.86 4.99 4.86 4.86 154,287
01/28/2019 4.91 4.91 4.86 4.88 103,515
01/25/2019 4.87 4.95 4.86 4.91 121,221
01/24/2019 4.8 4.87 4.7926 4.87 65,540
01/23/2019 4.74 4.8 4.73 4.78 113,211
01/22/2019 4.75 4.761 4.73 4.73 63,519
01/18/2019 4.78 4.79 4.73 4.76 116,880
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio