|
Closing price on 2/14/2022
|
|
| Open |
15.40 |
| High |
15.40 |
| Low |
14.30 |
| Volume |
5,300 |
| Split-adjusted Price |
11.55 |
|
|
CDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/14/2022
|
-0.50 / -3.29%
|
15.40
|
15.40
|
14.30
|
14.70
|
14.60
|
11.55
|
5,300
|
|
|
2/11/2022
|
0.00 / 0.00%
|
15.50
|
15.60
|
14.80
|
15.40
|
15.20
|
12.10
|
10,500
|
|
|
2/10/2022
|
+0.90 / +6.16%
|
14.90
|
15.60
|
14.90
|
15.50
|
15.40
|
12.18
|
16,700
|
|
|
2/9/2022
|
+1.20 / +8.76%
|
13.90
|
14.90
|
13.80
|
14.90
|
14.60
|
11.70
|
21,500
|
|
|
2/8/2022
|
+0.40 / +2.94%
|
13.70
|
14.00
|
13.50
|
14.00
|
13.70
|
11.00
|
14,100
|
|
|
2/7/2022
|
+0.90 / +6.92%
|
13.20
|
13.90
|
13.20
|
13.90
|
13.60
|
10.92
|
9,800
|
|
|
1/28/2022
|
+0.10 / +0.76%
|
13.10
|
13.20
|
12.90
|
13.20
|
13.00
|
10.37
|
12,900
|
|
|
1/27/2022
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.00
|
13.10
|
13.10
|
10.29
|
4,900
|
|
|
1/26/2022
|
-0.10 / -0.75%
|
13.40
|
13.40
|
13.00
|
13.30
|
13.10
|
10.45
|
15,100
|
|
|
1/25/2022
|
+0.40 / +3.01%
|
12.80
|
13.70
|
12.80
|
13.70
|
13.40
|
10.76
|
7,300
|
|
|
1/24/2022
|
-0.20 / -1.45%
|
13.00
|
14.20
|
13.00
|
13.60
|
13.30
|
10.68
|
11,700
|
|
|
1/21/2022
|
+0.40 / +2.94%
|
15.00
|
15.00
|
13.30
|
14.00
|
13.80
|
11.00
|
9,900
|
|
|
1/20/2022
|
-0.30 / -2.11%
|
14.20
|
14.20
|
13.10
|
13.90
|
13.60
|
10.92
|
12,400
|
|
|
1/19/2022
|
-0.40 / -2.76%
|
15.30
|
15.30
|
14.00
|
14.10
|
14.20
|
11.08
|
6,600
|
|
|
1/18/2022
|
-0.30 / -1.97%
|
14.80
|
14.90
|
14.30
|
14.90
|
14.50
|
11.70
|
10,400
|
|
|
1/17/2022
|
-0.40 / -2.63%
|
14.00
|
16.00
|
14.00
|
14.80
|
15.20
|
11.63
|
8,300
|
|
|
1/14/2022
|
-0.30 / -1.88%
|
15.50
|
15.90
|
15.00
|
15.70
|
15.20
|
12.33
|
17,100
|
|
|
1/13/2022
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.90
|
15.90
|
16.00
|
12.49
|
14,500
|
|
|
1/12/2022
|
-0.30 / -1.84%
|
16.10
|
16.10
|
15.70
|
16.00
|
15.90
|
12.57
|
19,600
|
|
|
1/11/2022
|
-0.70 / -4.17%
|
16.80
|
16.80
|
16.00
|
16.10
|
16.30
|
12.65
|
22,400
|
|
|
1/10/2022
|
-0.30 / -1.76%
|
17.10
|
17.10
|
16.70
|
16.70
|
16.80
|
13.12
|
46,800
|
|
|
1/7/2022
|
-0.10 / -0.58%
|
17.30
|
17.30
|
16.80
|
17.20
|
17.00
|
13.51
|
22,900
|
|
|
1/6/2022
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.10
|
17.30
|
17.30
|
13.59
|
17,300
|
|
|
1/5/2022
|
-0.20 / -1.14%
|
17.40
|
17.50
|
17.30
|
17.30
|
17.40
|
13.59
|
24,400
|
|
|
1/4/2022
|
-0.20 / -1.14%
|
17.90
|
18.00
|
17.30
|
17.30
|
17.50
|
13.59
|
14,700
|
|
|
12/31/2021
|
+0.30 / +1.73%
|
17.50
|
17.60
|
17.30
|
17.60
|
17.50
|
13.83
|
8,300
|
|
|
12/30/2021
|
-0.10 / -0.57%
|
17.60
|
17.80
|
17.00
|
17.40
|
17.30
|
13.67
|
36,900
|
|
|
12/29/2021
|
+0.10 / +0.57%
|
17.50
|
17.60
|
17.40
|
17.60
|
17.50
|
13.83
|
5,200
|
|
|
12/28/2021
|
-0.20 / -1.12%
|
17.80
|
17.80
|
17.40
|
17.60
|
17.50
|
13.83
|
9,900
|
|
|
12/27/2021
|
+0.50 / +2.86%
|
17.50
|
18.30
|
17.50
|
18.00
|
17.80
|
14.14
|
33,300
|
|
|