|
Closing price on 4/8/2020
|
|
| Open |
7.30 |
| High |
7.30 |
| Low |
7.30 |
| Volume |
600 |
| Split-adjusted Price |
5.74 |
|
|
CDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2020
|
+0.10 / +1.39%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
5.74
|
600
|
|
|
4/7/2020
|
-0.80 / -10.00%
|
7.10
|
7.20
|
7.10
|
7.20
|
7.18
|
5.66
|
600
|
|
|
4/6/2020
|
+0.70 / +9.59%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6.29
|
100
|
|
|
4/3/2020
|
-1.00 / -12.50%
|
8.00
|
8.00
|
7.00
|
7.00
|
7.33
|
5.50
|
1,500
|
|
|
4/1/2020
|
-0.40 / -4.76%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6.29
|
100
|
|
|
3/31/2020
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
6.60
|
0
|
|
|
3/30/2020
|
+0.30 / +3.70%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
6.60
|
100
|
|
|
3/27/2020
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
6.37
|
0
|
|
|
3/26/2020
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
6.37
|
0
|
|
|
3/25/2020
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
6.37
|
0
|
|
|
3/24/2020
|
-0.10 / -1.22%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
6.37
|
0
|
|
|
3/23/2020
|
+0.10 / +1.23%
|
8.20
|
8.20
|
8.00
|
8.20
|
8.08
|
6.44
|
500
|
|
|
3/20/2020
|
-0.10 / -1.22%
|
8.40
|
8.40
|
8.10
|
8.10
|
8.12
|
6.37
|
1,600
|
|
|
3/19/2020
|
+0.20 / +2.50%
|
8.60
|
8.60
|
8.00
|
8.20
|
8.10
|
6.44
|
2,600
|
|
|
3/18/2020
|
-0.40 / -4.76%
|
8.70
|
8.70
|
8.00
|
8.00
|
8.04
|
6.29
|
3,900
|
|
|
3/17/2020
|
+0.50 / +6.33%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
6.60
|
500
|
|
|
3/16/2020
|
+0.90 / +12.86%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
6.21
|
200
|
|
|
3/13/2020
|
-1.50 / -17.65%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
5.50
|
0
|
|
|
3/12/2020
|
+0.50 / +6.25%
|
7.60
|
8.50
|
6.90
|
8.50
|
7.03
|
6.68
|
9,000
|
|
|
3/11/2020
|
-0.50 / -5.88%
|
8.30
|
8.30
|
8.00
|
8.00
|
8.11
|
6.29
|
2,100
|
|
|
3/10/2020
|
-0.50 / -5.56%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
6.68
|
1,100
|
|
|
3/9/2020
|
+0.50 / +5.88%
|
8.50
|
9.00
|
8.50
|
9.00
|
8.90
|
7.07
|
1,300
|
|
|
3/6/2020
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
6.68
|
1,300
|
|
|
3/5/2020
|
+0.10 / +1.19%
|
8.50
|
8.60
|
8.50
|
8.50
|
8.52
|
6.68
|
5,100
|
|
|
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
|
|
|