|
Closing price on 6/1/2023
|
|
| Open |
11.30 |
| High |
11.40 |
| Low |
11.10 |
| Volume |
5,400 |
| Split-adjusted Price |
10.45 |
|
|
CDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2023
|
-0.10 / -0.88%
|
11.30
|
11.40
|
11.10
|
11.30
|
11.30
|
10.45
|
5,400
|
|
|
5/31/2023
|
+0.10 / +0.88%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
10.54
|
1,000
|
|
|
5/30/2023
|
+0.10 / +0.89%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
10.45
|
2,000
|
|
|
5/29/2023
|
0.00 / 0.00%
|
11.10
|
11.40
|
11.10
|
11.30
|
11.20
|
10.45
|
3,600
|
|
|
5/26/2023
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
10.45
|
0
|
|
|
5/25/2023
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
10.45
|
0
|
|
|
5/24/2023
|
+0.10 / +0.88%
|
11.30
|
11.40
|
11.30
|
11.40
|
11.30
|
10.54
|
1,100
|
|
|
5/23/2023
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
10.45
|
3,200
|
|
|
5/22/2023
|
+0.30 / +2.68%
|
11.20
|
11.50
|
11.20
|
11.50
|
11.30
|
10.63
|
3,100
|
|
|
5/19/2023
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
10.35
|
0
|
|
|
5/18/2023
|
+0.10 / +0.90%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.20
|
10.35
|
1,400
|
|
|
5/17/2023
|
-0.60 / -5.04%
|
11.10
|
11.30
|
11.00
|
11.30
|
11.10
|
10.45
|
700
|
|
|
5/16/2023
|
+0.50 / +4.39%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.00
|
200
|
|
|
5/15/2023
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.20
|
11.50
|
11.40
|
10.63
|
4,000
|
|
|
5/12/2023
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.63
|
100
|
|
|
5/11/2023
|
-0.60 / -5.00%
|
11.30
|
11.50
|
11.30
|
11.40
|
11.40
|
10.54
|
4,500
|
|
|
5/10/2023
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.09
|
0
|
|
|
5/9/2023
|
+0.20 / +1.67%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.00
|
11.28
|
2,000
|
|
|
5/8/2023
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.09
|
0
|
|
|
5/5/2023
|
-0.80 / -6.45%
|
11.60
|
12.40
|
11.60
|
11.60
|
12.00
|
10.72
|
3,400
|
|
|
5/4/2023
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
11.46
|
0
|
|
|
4/28/2023
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
11.46
|
0
|
|
|
4/27/2023
|
+1.10 / +9.73%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
11.46
|
100
|
|
|
4/26/2023
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
10.45
|
1,300
|
|
|
4/25/2023
|
-0.60 / -5.17%
|
11.60
|
11.60
|
11.00
|
11.00
|
11.30
|
10.17
|
200
|
|
|
4/24/2023
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
10.72
|
0
|
|
|
4/21/2023
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
10.72
|
300
|
|
|
4/20/2023
|
+0.30 / +2.65%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
10.72
|
400
|
|
|
4/19/2023
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
10.45
|
400
|
|
|
4/18/2023
|
-0.30 / -2.59%
|
11.60
|
11.90
|
11.30
|
11.30
|
11.60
|
10.18
|
4,900
|
|
|