|
Closing price on 3/30/2022
|
|
| Open |
15.20 |
| High |
15.30 |
| Low |
15.00 |
| Volume |
8,900 |
| Split-adjusted Price |
12.82 |
|
|
CDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2022
|
-0.30 / -1.96%
|
15.20
|
15.30
|
15.00
|
15.00
|
15.10
|
12.82
|
8,900
|
|
|
3/29/2022
|
+0.10 / +0.66%
|
15.80
|
15.80
|
15.20
|
15.20
|
15.30
|
12.99
|
7,100
|
|
|
3/28/2022
|
-0.40 / -2.55%
|
15.50
|
15.50
|
14.90
|
15.30
|
15.10
|
13.08
|
20,000
|
|
|
3/25/2022
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.50
|
15.50
|
15.70
|
13.25
|
10,600
|
|
|
3/24/2022
|
+0.10 / +0.64%
|
15.30
|
15.70
|
15.20
|
15.70
|
15.50
|
13.42
|
5,000
|
|
|
3/23/2022
|
+0.10 / +0.65%
|
15.60
|
15.80
|
15.50
|
15.50
|
15.60
|
13.25
|
6,100
|
|
|
3/22/2022
|
+0.20 / +1.31%
|
15.40
|
15.50
|
15.30
|
15.50
|
15.40
|
13.25
|
16,200
|
|
|
3/21/2022
|
0.00 / 0.00%
|
15.10
|
15.60
|
14.90
|
15.40
|
15.30
|
13.16
|
13,500
|
|
|
3/18/2022
|
-0.10 / -0.65%
|
15.80
|
15.80
|
15.30
|
15.40
|
15.40
|
13.16
|
18,200
|
|
|
3/17/2022
|
+0.60 / +3.95%
|
15.70
|
15.80
|
15.40
|
15.80
|
15.50
|
13.51
|
6,000
|
|
|
3/16/2022
|
+0.40 / +2.58%
|
15.60
|
16.00
|
15.00
|
15.90
|
15.20
|
13.59
|
10,300
|
|
|
3/15/2022
|
0.00 / 0.00%
|
15.40
|
15.80
|
15.40
|
15.80
|
15.50
|
13.51
|
1,200
|
|
|
3/14/2022
|
-0.60 / -3.66%
|
16.00
|
16.00
|
15.70
|
15.80
|
15.80
|
13.51
|
6,600
|
|
|
3/11/2022
|
-0.10 / -0.61%
|
16.80
|
16.80
|
16.10
|
16.20
|
16.40
|
13.85
|
10,500
|
|
|
3/10/2022
|
+0.70 / +4.35%
|
16.10
|
16.80
|
16.10
|
16.80
|
16.30
|
14.36
|
6,600
|
|
|
3/9/2022
|
-0.30 / -1.83%
|
16.20
|
16.40
|
16.00
|
16.10
|
16.10
|
13.76
|
16,300
|
|
|
3/8/2022
|
+0.30 / +1.86%
|
16.30
|
16.80
|
16.10
|
16.40
|
16.40
|
14.02
|
51,900
|
|
|
3/7/2022
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.00
|
16.20
|
16.10
|
13.85
|
18,700
|
|
|
3/4/2022
|
0.00 / 0.00%
|
16.20
|
16.50
|
15.30
|
16.10
|
16.20
|
13.76
|
41,100
|
|
|
3/3/2022
|
+0.20 / +1.25%
|
15.90
|
16.30
|
15.90
|
16.20
|
16.10
|
13.85
|
12,600
|
|
|
3/2/2022
|
-0.30 / -1.84%
|
16.00
|
16.10
|
15.80
|
16.00
|
16.00
|
13.68
|
13,200
|
|
|
3/1/2022
|
+0.10 / +0.62%
|
16.10
|
16.60
|
16.10
|
16.20
|
16.30
|
13.85
|
39,300
|
|
|
2/28/2022
|
+0.30 / +1.91%
|
15.70
|
16.40
|
15.60
|
16.00
|
16.10
|
13.68
|
22,000
|
|
|
2/25/2022
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.40
|
15.80
|
15.70
|
13.51
|
14,000
|
|
|
2/24/2022
|
-0.80 / -4.82%
|
16.70
|
16.90
|
15.50
|
15.80
|
15.90
|
13.51
|
21,400
|
|
|
2/23/2022
|
-0.10 / -0.59%
|
16.70
|
16.90
|
15.50
|
16.90
|
16.60
|
14.45
|
37,700
|
|
|
2/22/2022
|
-0.30 / -1.76%
|
17.00
|
17.20
|
16.70
|
16.70
|
17.00
|
14.28
|
31,000
|
|
|
2/21/2022
|
+1.20 / +7.64%
|
16.30
|
17.30
|
16.30
|
16.90
|
17.00
|
14.45
|
36,200
|
|
|
2/18/2022
|
+0.90 / +5.96%
|
15.20
|
16.20
|
15.20
|
16.00
|
15.70
|
13.68
|
34,300
|
|
|
2/17/2022
|
+0.20 / +1.38%
|
15.50
|
15.50
|
14.70
|
14.70
|
15.10
|
12.57
|
6,200
|
|
|