|
Closing price on 1/10/2022
|
|
| Open |
17.10 |
| High |
17.10 |
| Low |
16.70 |
| Volume |
46,800 |
| Split-adjusted Price |
14.28 |
|
|
CDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/10/2022
|
-0.30 / -1.76%
|
17.10
|
17.10
|
16.70
|
16.70
|
16.80
|
14.28
|
46,800
|
|
|
1/7/2022
|
-0.10 / -0.58%
|
17.30
|
17.30
|
16.80
|
17.20
|
17.00
|
14.70
|
22,900
|
|
|
1/6/2022
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.10
|
17.30
|
17.30
|
14.79
|
17,300
|
|
|
1/5/2022
|
-0.20 / -1.14%
|
17.40
|
17.50
|
17.30
|
17.30
|
17.40
|
14.79
|
24,400
|
|
|
1/4/2022
|
-0.20 / -1.14%
|
17.90
|
18.00
|
17.30
|
17.30
|
17.50
|
14.79
|
14,700
|
|
|
12/31/2021
|
+0.30 / +1.73%
|
17.50
|
17.60
|
17.30
|
17.60
|
17.50
|
15.04
|
8,300
|
|
|
12/30/2021
|
-0.10 / -0.57%
|
17.60
|
17.80
|
17.00
|
17.40
|
17.30
|
14.87
|
36,900
|
|
|
12/29/2021
|
+0.10 / +0.57%
|
17.50
|
17.60
|
17.40
|
17.60
|
17.50
|
15.04
|
5,200
|
|
|
12/28/2021
|
-0.20 / -1.12%
|
17.80
|
17.80
|
17.40
|
17.60
|
17.50
|
15.04
|
9,900
|
|
|
12/27/2021
|
+0.50 / +2.86%
|
17.50
|
18.30
|
17.50
|
18.00
|
17.80
|
15.39
|
33,300
|
|
|
12/24/2021
|
-0.20 / -1.13%
|
17.00
|
17.90
|
17.00
|
17.50
|
17.50
|
14.96
|
11,000
|
|
|
12/23/2021
|
-0.30 / -1.67%
|
17.90
|
17.90
|
17.50
|
17.70
|
17.70
|
15.13
|
19,600
|
|
|
12/22/2021
|
-0.20 / -1.10%
|
18.10
|
18.10
|
17.80
|
17.90
|
18.00
|
15.30
|
26,600
|
|
|
12/21/2021
|
0.00 / 0.00%
|
18.10
|
18.20
|
18.00
|
18.10
|
18.10
|
15.47
|
18,300
|
|
|
12/20/2021
|
0.00 / 0.00%
|
18.00
|
18.20
|
18.00
|
18.00
|
18.10
|
15.39
|
9,200
|
|
|
12/17/2021
|
0.00 / 0.00%
|
18.10
|
18.10
|
17.90
|
18.10
|
18.00
|
15.47
|
36,000
|
|
|
12/16/2021
|
-0.10 / -0.55%
|
18.50
|
18.50
|
18.00
|
18.00
|
18.10
|
15.39
|
23,700
|
|
|
12/15/2021
|
0.00 / 0.00%
|
18.20
|
18.20
|
17.90
|
18.20
|
18.10
|
15.56
|
19,700
|
|
|
12/14/2021
|
+0.30 / +1.68%
|
17.80
|
18.30
|
17.80
|
18.20
|
18.20
|
15.56
|
21,700
|
|
|
12/13/2021
|
-0.20 / -1.11%
|
17.80
|
18.10
|
17.70
|
17.80
|
17.90
|
15.22
|
33,700
|
|
|
12/10/2021
|
-0.20 / -1.10%
|
18.30
|
18.30
|
17.90
|
18.00
|
18.00
|
15.39
|
18,300
|
|
|
12/9/2021
|
+0.10 / +0.54%
|
18.30
|
19.00
|
18.00
|
18.50
|
18.20
|
15.81
|
17,700
|
|
|
12/8/2021
|
-0.20 / -1.08%
|
19.30
|
19.30
|
18.30
|
18.30
|
18.40
|
15.64
|
18,200
|
|
|
12/7/2021
|
+0.70 / +3.83%
|
19.50
|
19.50
|
18.00
|
19.00
|
18.50
|
16.24
|
3,600
|
|
|
12/6/2021
|
-1.20 / -6.25%
|
19.00
|
19.00
|
17.90
|
18.00
|
18.30
|
15.39
|
40,000
|
|
|
12/3/2021
|
-0.90 / -4.52%
|
20.40
|
20.40
|
19.00
|
19.00
|
19.20
|
16.24
|
49,200
|
|
|
12/2/2021
|
-1.10 / -5.26%
|
20.70
|
20.70
|
19.50
|
19.80
|
19.93
|
16.93
|
163,400
|
|
|
12/1/2021
|
-1.10 / -5.09%
|
21.50
|
21.50
|
20.50
|
20.50
|
20.90
|
17.52
|
87,600
|
|
|
11/30/2021
|
+1.10 / +5.58%
|
20.50
|
22.60
|
20.50
|
20.80
|
21.60
|
17.78
|
143,200
|
|
|
11/29/2021
|
+2.60 / +14.77%
|
17.50
|
20.20
|
17.50
|
20.20
|
19.70
|
17.27
|
147,300
|
|
|