|
Closing price on 4/26/2022
|
|
| Open |
11.50 |
| High |
11.90 |
| Low |
11.20 |
| Volume |
11,000 |
| Split-adjusted Price |
10.72 |
|
|
CDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2022
|
0.00 / 0.00%
|
11.50
|
11.90
|
11.20
|
11.90
|
11.70
|
10.72
|
11,000
|
|
|
4/25/2022
|
-0.30 / -2.50%
|
13.00
|
13.00
|
11.70
|
11.70
|
11.90
|
10.54
|
5,800
|
|
|
4/22/2022
|
-0.20 / -1.65%
|
12.10
|
12.10
|
11.80
|
11.90
|
12.00
|
10.72
|
9,500
|
|
|
4/21/2022
|
-0.30 / -2.40%
|
12.50
|
12.50
|
12.00
|
12.20
|
12.10
|
10.99
|
4,600
|
|
|
4/20/2022
|
-0.60 / -4.76%
|
12.60
|
12.60
|
12.00
|
12.00
|
12.50
|
10.81
|
13,700
|
|
|
4/19/2022
|
-0.50 / -3.76%
|
13.20
|
13.60
|
12.00
|
12.80
|
12.60
|
11.53
|
14,400
|
|
|
4/18/2022
|
-0.50 / -3.68%
|
14.00
|
14.00
|
13.10
|
13.10
|
13.30
|
11.80
|
8,600
|
|
|
4/15/2022
|
+0.90 / +6.87%
|
13.30
|
14.00
|
13.30
|
14.00
|
13.60
|
12.61
|
1,100
|
|
|
4/14/2022
|
-0.50 / -3.42%
|
14.10
|
14.80
|
13.00
|
14.10
|
13.80
|
12.05
|
11,300
|
|
|
4/13/2022
|
-0.30 / -2.03%
|
14.70
|
14.70
|
14.50
|
14.50
|
14.60
|
12.39
|
13,400
|
|
|
4/12/2022
|
-0.20 / -1.33%
|
14.80
|
15.10
|
14.70
|
14.80
|
14.80
|
12.65
|
3,700
|
|
|
4/8/2022
|
-0.20 / -1.33%
|
15.10
|
15.10
|
14.70
|
14.80
|
15.00
|
12.65
|
11,300
|
|
|
4/7/2022
|
0.00 / 0.00%
|
15.10
|
15.10
|
14.80
|
15.00
|
15.00
|
12.82
|
11,800
|
|
|
4/6/2022
|
-0.20 / -1.32%
|
15.20
|
15.20
|
14.90
|
15.00
|
15.00
|
12.82
|
9,600
|
|
|
4/5/2022
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.10
|
15.20
|
15.20
|
12.99
|
15,800
|
|
|
4/4/2022
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.20
|
15.30
|
15.20
|
13.08
|
14,800
|
|
|
4/1/2022
|
+0.40 / +2.67%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
13.16
|
100
|
|
|
3/31/2022
|
-0.10 / -0.66%
|
15.10
|
15.20
|
14.80
|
15.00
|
15.00
|
12.82
|
18,200
|
|
|
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
|
|
|