|
Closing price on 3/4/2022
|
|
| Open |
16.20 |
| High |
16.50 |
| Low |
15.30 |
| Volume |
41,100 |
| Split-adjusted Price |
13.76 |
|
|
CDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/16/2022
|
0.00 / 0.00%
|
14.40
|
14.60
|
14.30
|
14.60
|
14.50
|
12.48
|
2,800
|
|
|
2/15/2022
|
+0.40 / +2.74%
|
14.40
|
15.00
|
14.30
|
15.00
|
14.60
|
12.82
|
8,300
|
|
|
2/14/2022
|
-0.50 / -3.29%
|
15.40
|
15.40
|
14.30
|
14.70
|
14.60
|
12.57
|
5,300
|
|
|
2/11/2022
|
0.00 / 0.00%
|
15.50
|
15.60
|
14.80
|
15.40
|
15.20
|
13.16
|
10,500
|
|
|
2/10/2022
|
+0.90 / +6.16%
|
14.90
|
15.60
|
14.90
|
15.50
|
15.40
|
13.25
|
16,700
|
|
|
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
|
|
|