|
Closing price on 4/6/2020
|
|
| Open |
8.00 |
| High |
8.00 |
| Low |
8.00 |
| Volume |
100 |
| Split-adjusted Price |
5.78 |
|
|
CDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/6/2020
|
+0.70 / +9.59%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
5.78
|
100
|
|
|
4/3/2020
|
-1.00 / -12.50%
|
8.00
|
8.00
|
7.00
|
7.00
|
7.33
|
5.06
|
1,500
|
|
|
4/1/2020
|
-0.40 / -4.76%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
5.78
|
100
|
|
|
3/31/2020
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
6.07
|
0
|
|
|
3/30/2020
|
+0.30 / +3.70%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
6.07
|
100
|
|
|
3/27/2020
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
5.85
|
0
|
|
|
3/26/2020
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
5.85
|
0
|
|
|
3/25/2020
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
5.85
|
0
|
|
|
3/24/2020
|
-0.10 / -1.22%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
5.85
|
0
|
|
|
3/23/2020
|
+0.10 / +1.23%
|
8.20
|
8.20
|
8.00
|
8.20
|
8.08
|
5.92
|
500
|
|
|
3/20/2020
|
-0.10 / -1.22%
|
8.40
|
8.40
|
8.10
|
8.10
|
8.12
|
5.85
|
1,600
|
|
|
3/19/2020
|
+0.20 / +2.50%
|
8.60
|
8.60
|
8.00
|
8.20
|
8.10
|
5.92
|
2,600
|
|
|
3/18/2020
|
-0.40 / -4.76%
|
8.70
|
8.70
|
8.00
|
8.00
|
8.04
|
5.78
|
3,900
|
|
|
3/17/2020
|
+0.50 / +6.33%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
6.07
|
500
|
|
|
3/16/2020
|
+0.90 / +12.86%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
5.71
|
200
|
|
|
3/13/2020
|
-1.50 / -17.65%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
5.06
|
0
|
|
|
3/12/2020
|
+0.50 / +6.25%
|
7.60
|
8.50
|
6.90
|
8.50
|
7.03
|
6.14
|
9,000
|
|
|
3/11/2020
|
-0.50 / -5.88%
|
8.30
|
8.30
|
8.00
|
8.00
|
8.11
|
5.78
|
2,100
|
|
|
3/10/2020
|
-0.50 / -5.56%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
6.14
|
1,100
|
|
|
3/9/2020
|
+0.50 / +5.88%
|
8.50
|
9.00
|
8.50
|
9.00
|
8.90
|
6.50
|
1,300
|
|
|
3/6/2020
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
6.14
|
1,300
|
|
|
3/5/2020
|
+0.10 / +1.19%
|
8.50
|
8.60
|
8.50
|
8.50
|
8.52
|
6.14
|
5,100
|
|
|
3/4/2020
|
-0.10 / -1.18%
|
8.70
|
8.70
|
8.40
|
8.40
|
8.49
|
6.07
|
1,700
|
|
|
3/3/2020
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.57
|
6.14
|
1,400
|
|
|
3/2/2020
|
-0.10 / -1.15%
|
9.70
|
9.70
|
8.60
|
8.60
|
8.63
|
6.21
|
3,700
|
|
|
2/28/2020
|
-0.30 / -3.33%
|
8.70
|
9.10
|
8.60
|
8.70
|
8.68
|
6.28
|
1,700
|
|
|
2/27/2020
|
+0.10 / +1.12%
|
8.90
|
9.10
|
8.70
|
9.00
|
8.88
|
6.50
|
4,200
|
|
|
2/26/2020
|
-0.10 / -1.11%
|
9.00
|
9.20
|
8.90
|
8.90
|
9.09
|
6.43
|
5,700
|
|
|
2/25/2020
|
-0.40 / -4.26%
|
10.00
|
10.00
|
9.00
|
9.00
|
9.24
|
6.50
|
5,800
|
|
|
2/24/2020
|
+1.10 / +13.25%
|
8.90
|
9.50
|
8.20
|
9.40
|
9.17
|
6.79
|
21,500
|
|
|