|
Closing price on 2/9/2022
|
|
| Open |
13.90 |
| High |
14.90 |
| Low |
13.80 |
| Volume |
21,500 |
| Split-adjusted Price |
12.74 |
|
|
CDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2022
|
+1.20 / +8.76%
|
13.90
|
14.90
|
13.80
|
14.90
|
14.60
|
12.74
|
21,500
|
|
|
2/8/2022
|
+0.40 / +2.94%
|
13.70
|
14.00
|
13.50
|
14.00
|
13.70
|
11.97
|
14,100
|
|
|
2/7/2022
|
+0.90 / +6.92%
|
13.20
|
13.90
|
13.20
|
13.90
|
13.60
|
11.88
|
9,800
|
|
|
1/28/2022
|
+0.10 / +0.76%
|
13.10
|
13.20
|
12.90
|
13.20
|
13.00
|
11.28
|
12,900
|
|
|
1/27/2022
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.00
|
13.10
|
13.10
|
11.20
|
4,900
|
|
|
1/26/2022
|
-0.10 / -0.75%
|
13.40
|
13.40
|
13.00
|
13.30
|
13.10
|
11.37
|
15,100
|
|
|
1/25/2022
|
+0.40 / +3.01%
|
12.80
|
13.70
|
12.80
|
13.70
|
13.40
|
11.71
|
7,300
|
|
|
1/24/2022
|
-0.20 / -1.45%
|
13.00
|
14.20
|
13.00
|
13.60
|
13.30
|
11.63
|
11,700
|
|
|
1/21/2022
|
+0.40 / +2.94%
|
15.00
|
15.00
|
13.30
|
14.00
|
13.80
|
11.97
|
9,900
|
|
|
1/20/2022
|
-0.30 / -2.11%
|
14.20
|
14.20
|
13.10
|
13.90
|
13.60
|
11.88
|
12,400
|
|
|
1/19/2022
|
-0.40 / -2.76%
|
15.30
|
15.30
|
14.00
|
14.10
|
14.20
|
12.05
|
6,600
|
|
|
1/18/2022
|
-0.30 / -1.97%
|
14.80
|
14.90
|
14.30
|
14.90
|
14.50
|
12.74
|
10,400
|
|
|
1/17/2022
|
-0.40 / -2.63%
|
14.00
|
16.00
|
14.00
|
14.80
|
15.20
|
12.65
|
8,300
|
|
|
1/14/2022
|
-0.30 / -1.88%
|
15.50
|
15.90
|
15.00
|
15.70
|
15.20
|
13.42
|
17,100
|
|
|
1/13/2022
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.90
|
15.90
|
16.00
|
13.59
|
14,500
|
|
|
1/12/2022
|
-0.30 / -1.84%
|
16.10
|
16.10
|
15.70
|
16.00
|
15.90
|
13.68
|
19,600
|
|
|
1/11/2022
|
-0.70 / -4.17%
|
16.80
|
16.80
|
16.00
|
16.10
|
16.30
|
13.76
|
22,400
|
|
|
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
|
|
|