Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	47.39	48.73	47.33	48.35	715,111	+1.05(+2.21%)
May 05, 2023	46.38	47.58	46.20	47.31	484,064	+1.24(+2.70%)
May 04, 2023	46.51	46.67	45.53	46.07	449,708	-0.73(-1.56%)
May 03, 2023	47.41	47.80	46.62	46.80	508,775	-0.69(-1.45%)
May 02, 2023	47.07	47.54	46.39	47.49	646,151	+0.38(+0.82%)
May 01, 2023	46.74	47.76	46.57	47.10	402,073	+0.37(+0.78%)
Apr 28, 2023	46.85	47.26	46.46	46.74	573,382	-0.12(-0.25%)
Apr 27, 2023	46.21	46.95	45.78	46.85	343,999	+0.94(+2.04%)
Apr 26, 2023	45.91	46.62	45.77	45.92	470,895	-0.39(-0.85%)
Apr 25, 2023	47.53	47.53	46.15	46.31	498,356	-1.26(-2.65%)
Apr 24, 2023	48.26	48.37	47.46	47.57	637,990	-0.92(-1.89%)
Apr 21, 2023	48.60	48.79	48.22	48.49	497,085	-0.10(-0.20%)
Apr 20, 2023	48.41	48.91	47.96	48.59	512,895	+0.21(+0.43%)
Apr 19, 2023	47.97	48.90	47.75	48.38	934,952	+0.15(+0.31%)
Apr 18, 2023	46.34	48.32	46.08	48.24	1,160,102	+2.53(+5.53%)
Apr 17, 2023	45.34	45.90	45.03	45.71	564,941	+0.51(+1.14%)
Apr 14, 2023	45.21	46.07	44.83	45.20	678,770	-0.15(-0.33%)
Apr 13, 2023	46.17	46.33	45.19	45.34	1,017,127	-1.00(-2.15%)
Apr 12, 2023	45.30	46.44	45.04	46.34	1,237,986	+1.44(+3.21%)
Apr 11, 2023	43.89	45.55	43.89	44.90	1,478,716	+1.18(+2.71%)
Apr 10, 2023	43.16	44.79	42.89	43.72	982,941	+0.46(+1.07%)
Apr 06, 2023	40.71	43.59	39.98	43.25	1,917,961	+2.50(+6.13%)
Apr 05, 2023	39.92	41.22	39.45	40.76	3,019,531	+0.47(+1.18%)

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.

(NY: CXT )

Historical Prices

Sections

Services

Malvern Daily Record

Malvern, AR (72104)

Today

Tonight

(NY: CXT )

Historical Prices

Sections

Services

Malvern Daily Record