|
Closing price on 5/25/2022
|
|
| Open |
11.80 |
| High |
11.80 |
| Low |
11.80 |
| Volume |
2,600 |
| Split-adjusted Price |
10.63 |
|
|
CDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2022
|
-0.10 / -0.84%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.63
|
2,600
|
|
|
5/24/2022
|
+0.40 / +3.48%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.72
|
100
|
|
|
5/23/2022
|
-0.60 / -5.17%
|
11.50
|
11.60
|
11.00
|
11.00
|
11.50
|
9.91
|
7,600
|
|
|
5/20/2022
|
-0.60 / -4.96%
|
11.50
|
11.90
|
11.50
|
11.50
|
11.60
|
10.36
|
11,600
|
|
|
5/19/2022
|
-0.40 / -3.20%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
10.90
|
500
|
|
|
5/18/2022
|
+1.20 / +10.81%
|
12.30
|
12.60
|
12.30
|
12.30
|
12.50
|
11.08
|
1,400
|
|
|
5/17/2022
|
0.00 / 0.00%
|
10.70
|
11.90
|
10.60
|
11.90
|
11.10
|
10.72
|
6,300
|
|
|
5/16/2022
|
+1.20 / +11.21%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.72
|
1,800
|
|
|
5/13/2022
|
-1.30 / -10.92%
|
11.00
|
11.00
|
10.50
|
10.60
|
10.70
|
9.55
|
4,000
|
|
|
5/12/2022
|
+0.10 / +0.93%
|
11.90
|
12.30
|
10.90
|
10.90
|
11.90
|
9.82
|
5,800
|
|
|
5/11/2022
|
-0.90 / -7.69%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.73
|
2,000
|
|
|
5/10/2022
|
+0.30 / +2.61%
|
11.30
|
11.80
|
11.30
|
11.80
|
11.70
|
10.63
|
7,400
|
|
|
5/9/2022
|
-0.60 / -5.04%
|
11.70
|
11.70
|
11.30
|
11.30
|
11.50
|
10.18
|
4,900
|
|
|
5/6/2022
|
-0.10 / -0.84%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.90
|
10.63
|
5,400
|
|
|
5/5/2022
|
+0.20 / +1.69%
|
11.90
|
12.00
|
11.80
|
12.00
|
11.90
|
10.81
|
3,900
|
|
|
5/4/2022
|
-0.90 / -7.14%
|
12.80
|
12.80
|
11.50
|
11.70
|
11.80
|
10.54
|
11,800
|
|
|
4/29/2022
|
+0.50 / +4.10%
|
12.40
|
12.80
|
12.40
|
12.70
|
12.60
|
11.44
|
5,100
|
|
|
4/28/2022
|
+0.50 / +4.17%
|
12.00
|
12.50
|
12.00
|
12.50
|
12.20
|
11.26
|
1,800
|
|
|
4/27/2022
|
+0.40 / +3.42%
|
12.00
|
12.10
|
11.70
|
12.10
|
12.00
|
10.90
|
5,600
|
|
|
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
|
|
|