|
Closing price on 3/4/2020
|
|
| Open |
8.70 |
| High |
8.70 |
| Low |
8.40 |
| Volume |
1,700 |
| Split-adjusted Price |
6.60 |
|
|
CDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/6/2020
|
-1.10 / -10.09%
|
10.90
|
10.90
|
9.70
|
9.80
|
9.84
|
7.70
|
11,200
|
|
|
2/5/2020
|
-0.10 / -0.91%
|
11.30
|
11.40
|
10.90
|
10.90
|
11.27
|
8.57
|
3,800
|
|
|
2/4/2020
|
+0.70 / +6.80%
|
11.80
|
11.80
|
10.30
|
11.00
|
11.28
|
8.65
|
37,800
|
|
|
2/3/2020
|
+1.30 / +14.44%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.10
|
2,300
|
|
|
1/31/2020
|
+1.10 / +13.92%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.07
|
2,500
|
|
|
1/30/2020
|
+1.00 / +14.49%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
6.21
|
500
|
|
|
1/22/2020
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
5.42
|
0
|
|
|
1/21/2020
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.93
|
5.42
|
1,200
|
|
|
1/20/2020
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
5.42
|
0
|
|
|
1/17/2020
|
+0.20 / +2.99%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
5.42
|
0
|
|
|
1/16/2020
|
-0.20 / -2.90%
|
6.70
|
7.00
|
6.70
|
6.70
|
6.85
|
5.27
|
400
|
|
|