|
Closing price on 1/8/2026
|
|
| Open |
11.50 |
| High |
12.00 |
| Low |
11.40 |
| Volume |
28,900 |
| Split-adjusted Price |
11.49 |
|
|
CDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2026
|
+0.50 / +4.39%
|
11.50
|
12.00
|
11.40
|
11.90
|
11.70
|
11.49
|
28,900
|
|
|
1/7/2026
|
+0.10 / +0.88%
|
11.70
|
11.70
|
11.20
|
11.50
|
11.40
|
11.10
|
2,900
|
|
|
1/6/2026
|
-0.60 / -5.04%
|
11.80
|
11.80
|
11.20
|
11.30
|
11.40
|
10.91
|
32,100
|
|
|
1/5/2026
|
-0.60 / -4.84%
|
12.50
|
12.50
|
11.60
|
11.80
|
11.90
|
11.39
|
14,300
|
|
|
12/31/2025
|
-0.10 / -0.80%
|
12.30
|
12.70
|
12.20
|
12.40
|
12.40
|
11.97
|
6,800
|
|
|
12/30/2025
|
+0.50 / +4.13%
|
12.20
|
12.80
|
12.20
|
12.60
|
12.50
|
12.16
|
44,600
|
|
|
12/29/2025
|
0.00 / 0.00%
|
12.50
|
12.50
|
11.90
|
12.10
|
12.10
|
11.68
|
38,900
|
|
|
12/26/2025
|
-0.10 / -0.82%
|
12.00
|
12.20
|
12.00
|
12.10
|
12.10
|
11.68
|
12,100
|
|
|
12/25/2025
|
+0.20 / +1.65%
|
12.00
|
12.50
|
11.90
|
12.30
|
12.20
|
11.87
|
68,200
|
|
|
12/24/2025
|
0.00 / 0.00%
|
12.20
|
12.20
|
11.80
|
12.20
|
12.10
|
11.78
|
47,000
|
|
|
12/23/2025
|
+0.10 / +0.83%
|
12.20
|
12.80
|
11.90
|
12.20
|
12.20
|
11.78
|
35,900
|
|
|
12/22/2025
|
+0.80 / +7.02%
|
11.60
|
12.90
|
11.60
|
12.20
|
12.10
|
11.78
|
56,900
|
|
|
12/19/2025
|
+0.30 / +2.68%
|
11.30
|
11.80
|
11.00
|
11.50
|
11.40
|
11.10
|
60,000
|
|
|
12/18/2025
|
-0.10 / -0.83%
|
10.20
|
12.00
|
10.20
|
11.90
|
11.20
|
11.49
|
145,200
|
|
|
12/17/2025
|
-2.00 / -14.49%
|
12.70
|
12.70
|
11.80
|
11.80
|
12.00
|
11.39
|
65,900
|
|
|
12/16/2025
|
+1.20 / +9.92%
|
13.90
|
13.90
|
13.00
|
13.30
|
13.80
|
12.84
|
99,900
|
|
|
12/15/2025
|
+1.60 / +14.55%
|
11.10
|
12.60
|
11.10
|
12.60
|
12.10
|
12.16
|
271,900
|
|
|
12/12/2025
|
+0.30 / +2.83%
|
11.50
|
11.80
|
10.90
|
10.90
|
11.00
|
10.52
|
99,400
|
|
|
12/11/2025
|
-0.20 / -1.85%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.60
|
10.23
|
17,100
|
|
|
12/10/2025
|
-0.70 / -6.09%
|
10.80
|
10.90
|
10.80
|
10.80
|
10.80
|
10.42
|
24,500
|
|
|
12/9/2025
|
+0.20 / +1.85%
|
11.80
|
11.90
|
10.80
|
11.00
|
11.50
|
10.62
|
12,700
|
|
|
12/8/2025
|
0.00 / 0.00%
|
10.60
|
11.10
|
10.60
|
11.00
|
10.80
|
10.62
|
7,100
|
|
|
12/5/2025
|
-0.60 / -5.26%
|
11.50
|
11.90
|
10.60
|
10.80
|
11.00
|
10.42
|
21,600
|
|
|
12/4/2025
|
+0.40 / +3.85%
|
11.50
|
11.50
|
10.80
|
10.80
|
11.40
|
10.42
|
10,100
|
|
|
12/3/2025
|
+0.40 / +3.96%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.40
|
10.13
|
29,600
|
|
|
12/2/2025
|
-0.30 / -2.88%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
9.75
|
2,000
|
|
|
12/1/2025
|
+0.20 / +1.94%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.40
|
10.13
|
1,000
|
|
|
11/28/2025
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.94
|
0
|
|
|
11/27/2025
|
+0.30 / +3.00%
|
10.00
|
11.30
|
10.00
|
10.30
|
10.30
|
9.94
|
17,200
|
|
|
11/26/2025
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.65
|
0
|
|
|