|
Live Quote:
On
|
|
|
|
|
Sunday, July 27, 2025 6:38:31 AM - Markets open
|
|
|
|
|
|
|
|
|
Closing price on 11/28/2024
|
|
| Open |
6.70 |
| High |
7.00 |
| Low |
6.70 |
| Volume |
2,600 |
| Split-adjusted Price |
6.71 |
|
|
CX8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2024
|
0.00 / 0.00%
|
6.70
|
7.00
|
6.70
|
6.80
|
6.79
|
6.71
|
2,600
|
|
|
11/27/2024
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.67
|
6.71
|
3,900
|
|
|
11/26/2024
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.72
|
6.71
|
3,800
|
|
|
11/25/2024
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.71
|
6.71
|
8,900
|
|
|
11/22/2024
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.72
|
6.71
|
1,400
|
|
|
11/21/2024
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.65
|
6.61
|
4,600
|
|
|
11/20/2024
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.65
|
6.61
|
2,400
|
|
|
11/19/2024
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.61
|
3,700
|
|
|
11/18/2024
|
0.00 / 0.00%
|
6.40
|
7.00
|
6.40
|
6.70
|
6.67
|
6.61
|
5,500
|
|
|
11/15/2024
|
-0.10 / -1.47%
|
6.30
|
7.40
|
6.30
|
6.70
|
6.50
|
6.61
|
1,600
|
|
|
11/14/2024
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.71
|
0
|
|
|
11/13/2024
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.71
|
0
|
|
|
11/12/2024
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.71
|
0
|
|
|
11/11/2024
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.71
|
500
|
|
|
11/8/2024
|
+0.30 / +4.55%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.73
|
6.81
|
1,000
|
|
|
11/7/2024
|
-0.40 / -5.71%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.52
|
500
|
|
|
11/6/2024
|
0.00 / 0.00%
|
6.60
|
7.00
|
6.60
|
7.00
|
6.70
|
6.91
|
400
|
|
|
11/5/2024
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.91
|
0
|
|
|
11/4/2024
|
-0.20 / -2.78%
|
6.50
|
7.00
|
6.50
|
7.00
|
6.56
|
6.91
|
1,100
|
|
|
11/1/2024
|
+0.20 / +2.86%
|
6.60
|
7.20
|
6.60
|
7.20
|
6.90
|
7.11
|
200
|
|
|
10/31/2024
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.91
|
0
|
|
|
10/30/2024
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.91
|
0
|
|
|
10/29/2024
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.91
|
0
|
|
|
10/28/2024
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.91
|
0
|
|
|
10/25/2024
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.91
|
0
|
|
|
10/24/2024
|
+0.10 / +1.45%
|
6.50
|
7.00
|
6.50
|
7.00
|
6.73
|
6.91
|
300
|
|
|
10/23/2024
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.81
|
0
|
|
|
10/22/2024
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.81
|
0
|
|
|
10/21/2024
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.81
|
0
|
|
|
10/18/2024
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.81
|
0
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|
We continuously improve our services, here are the latest updates...
|
Portfolio
|
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
|
|
Trigger Alerts
|
Get up-to-date alerts delivered directly to your email address.
|
|
Stock Screener
|
Allow you to filter the market and find exactly what sort of company you are looking for.
|
|
Live Terminal
|
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.
|