|
Closing price on 3/19/2020
|
|
| Open |
8.60 |
| High |
8.60 |
| Low |
8.00 |
| Volume |
2,600 |
| Split-adjusted Price |
6.44 |
|
|
CDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2020
|
+0.20 / +2.50%
|
8.60
|
8.60
|
8.00
|
8.20
|
8.10
|
6.44
|
2,600
|
|
|
3/18/2020
|
-0.40 / -4.76%
|
8.70
|
8.70
|
8.00
|
8.00
|
8.04
|
6.29
|
3,900
|
|
|
3/17/2020
|
+0.50 / +6.33%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
6.60
|
500
|
|
|
3/16/2020
|
+0.90 / +12.86%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
6.21
|
200
|
|
|
3/13/2020
|
-1.50 / -17.65%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
5.50
|
0
|
|
|
3/12/2020
|
+0.50 / +6.25%
|
7.60
|
8.50
|
6.90
|
8.50
|
7.03
|
6.68
|
9,000
|
|
|
3/11/2020
|
-0.50 / -5.88%
|
8.30
|
8.30
|
8.00
|
8.00
|
8.11
|
6.29
|
2,100
|
|
|
3/10/2020
|
-0.50 / -5.56%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
6.68
|
1,100
|
|
|
3/9/2020
|
+0.50 / +5.88%
|
8.50
|
9.00
|
8.50
|
9.00
|
8.90
|
7.07
|
1,300
|
|
|
3/6/2020
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
6.68
|
1,300
|
|
|
3/5/2020
|
+0.10 / +1.19%
|
8.50
|
8.60
|
8.50
|
8.50
|
8.52
|
6.68
|
5,100
|
|
|
3/4/2020
|
-0.10 / -1.18%
|
8.70
|
8.70
|
8.40
|
8.40
|
8.49
|
6.60
|
1,700
|
|
|
3/3/2020
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.57
|
6.68
|
1,400
|
|
|
3/2/2020
|
-0.10 / -1.15%
|
9.70
|
9.70
|
8.60
|
8.60
|
8.63
|
6.76
|
3,700
|
|
|
2/28/2020
|
-0.30 / -3.33%
|
8.70
|
9.10
|
8.60
|
8.70
|
8.68
|
6.84
|
1,700
|
|
|
2/27/2020
|
+0.10 / +1.12%
|
8.90
|
9.10
|
8.70
|
9.00
|
8.88
|
7.07
|
4,200
|
|
|
2/26/2020
|
-0.10 / -1.11%
|
9.00
|
9.20
|
8.90
|
8.90
|
9.09
|
7.00
|
5,700
|
|
|
2/25/2020
|
-0.40 / -4.26%
|
10.00
|
10.00
|
9.00
|
9.00
|
9.24
|
7.07
|
5,800
|
|
|
2/24/2020
|
+1.10 / +13.25%
|
8.90
|
9.50
|
8.20
|
9.40
|
9.17
|
7.39
|
21,500
|
|
|
2/21/2020
|
-0.20 / -2.30%
|
9.60
|
9.60
|
8.20
|
8.50
|
8.28
|
6.68
|
3,100
|
|
|
2/20/2020
|
-0.20 / -2.25%
|
10.10
|
10.10
|
8.30
|
8.70
|
8.47
|
6.84
|
3,700
|
|
|
2/19/2020
|
+0.30 / +3.49%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
7.00
|
100
|
|
|
2/18/2020
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.60
|
6.76
|
2,700
|
|
|
2/17/2020
|
-0.10 / -1.15%
|
9.50
|
9.50
|
8.60
|
8.60
|
8.69
|
6.76
|
5,100
|
|
|
2/14/2020
|
-0.10 / -1.14%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
6.84
|
1,400
|
|
|
2/13/2020
|
-0.50 / -5.38%
|
8.30
|
9.00
|
8.30
|
8.80
|
8.67
|
6.92
|
1,600
|
|
|
2/12/2020
|
-0.60 / -6.06%
|
10.10
|
10.10
|
8.80
|
9.30
|
9.07
|
7.31
|
12,400
|
|
|
2/11/2020
|
-0.10 / -1.00%
|
9.00
|
9.90
|
9.00
|
9.90
|
9.68
|
7.78
|
400
|
|
|
2/10/2020
|
+0.10 / +1.01%
|
10.80
|
10.80
|
9.90
|
10.00
|
10.24
|
7.86
|
4,600
|
|
|
2/7/2020
|
+0.20 / +2.04%
|
9.80
|
10.40
|
9.60
|
10.00
|
9.87
|
7.86
|
12,600
|
|
|