|
Closing price on 12/1/2022
|
|
| Open |
10.80 |
| High |
12.80 |
| Low |
10.80 |
| Volume |
4,600 |
| Split-adjusted Price |
11.53 |
|
|
CDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2022
|
+0.40 / +3.23%
|
10.80
|
12.80
|
10.80
|
12.80
|
11.20
|
11.53
|
4,600
|
|
|
11/30/2022
|
+0.10 / +0.85%
|
12.90
|
12.90
|
11.90
|
11.90
|
12.40
|
10.72
|
200
|
|
|
11/29/2022
|
0.00 / 0.00%
|
11.70
|
12.00
|
11.70
|
12.00
|
11.80
|
10.81
|
5,500
|
|
|
11/28/2022
|
0.00 / 0.00%
|
12.40
|
12.40
|
11.60
|
11.60
|
12.00
|
10.45
|
200
|
|
|
11/25/2022
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
10.45
|
400
|
|
|
11/24/2022
|
-0.30 / -2.59%
|
12.90
|
12.90
|
11.30
|
11.30
|
11.60
|
10.18
|
500
|
|
|
11/23/2022
|
-1.30 / -10.08%
|
11.60
|
11.60
|
11.50
|
11.60
|
11.60
|
10.45
|
400
|
|
|
11/22/2022
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
11.62
|
0
|
|
|
11/21/2022
|
+1.00 / +8.40%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
11.62
|
100
|
|
|
11/18/2022
|
0.00 / 0.00%
|
12.90
|
12.90
|
11.30
|
12.00
|
11.90
|
10.81
|
500
|
|
|
11/17/2022
|
+0.30 / +2.56%
|
12.00
|
12.00
|
11.00
|
12.00
|
12.00
|
10.81
|
2,200
|
|
|
11/16/2022
|
+0.70 / +6.36%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
10.54
|
100
|
|
|
11/15/2022
|
-0.60 / -5.17%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.91
|
10,500
|
|
|
11/14/2022
|
+0.40 / +3.77%
|
11.40
|
11.90
|
11.00
|
11.00
|
11.60
|
9.91
|
4,200
|
|
|
11/11/2022
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.40
|
10.80
|
10.60
|
9.73
|
10,500
|
|
|
11/10/2022
|
0.00 / 0.00%
|
11.50
|
11.90
|
10.30
|
11.90
|
10.80
|
10.72
|
8,800
|
|
|
11/9/2022
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.72
|
1,000
|
|
|
11/8/2022
|
+0.90 / +8.18%
|
12.00
|
12.00
|
11.10
|
11.90
|
11.90
|
10.72
|
8,100
|
|
|
11/7/2022
|
-1.00 / -8.33%
|
11.60
|
11.60
|
11.00
|
11.00
|
11.00
|
9.91
|
5,300
|
|
|
11/4/2022
|
-0.10 / -0.83%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.81
|
1,200
|
|
|
11/3/2022
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
10.90
|
0
|
|
|
11/2/2022
|
+0.10 / +0.83%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
10.90
|
100
|
|
|
11/1/2022
|
+0.70 / +6.19%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.81
|
1,100
|
|
|
10/31/2022
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
10.18
|
0
|
|
|
10/28/2022
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
10.18
|
0
|
|
|
10/27/2022
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
10.18
|
0
|
|
|
10/26/2022
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
10.18
|
200
|
|
|
10/25/2022
|
-0.40 / -3.23%
|
10.70
|
12.00
|
10.60
|
12.00
|
11.30
|
10.81
|
11,700
|
|
|
10/24/2022
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
11.17
|
0
|
|
|
10/21/2022
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
11.17
|
0
|
|
|