|
Closing price on 6/14/2021
|
|
| Open |
15.80 |
| High |
18.10 |
| Low |
15.80 |
| Volume |
17,500 |
| Split-adjusted Price |
14.28 |
|
|
CDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/14/2021
|
+0.90 / +5.70%
|
15.80
|
18.10
|
15.80
|
16.70
|
16.90
|
14.28
|
17,500
|
|
|
6/11/2021
|
-2.00 / -11.24%
|
15.40
|
16.70
|
15.40
|
15.80
|
15.80
|
13.51
|
24,000
|
|
|
6/10/2021
|
-3.00 / -14.56%
|
18.60
|
18.60
|
17.60
|
17.60
|
17.80
|
15.04
|
55,900
|
|
|
6/9/2021
|
-3.60 / -15.00%
|
24.00
|
24.00
|
20.40
|
20.40
|
20.60
|
17.44
|
115,400
|
|
|
6/8/2021
|
+3.00 / +14.29%
|
24.10
|
24.10
|
23.10
|
24.00
|
24.00
|
20.52
|
86,300
|
|
|
6/7/2021
|
+2.70 / +14.75%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
17.95
|
43,800
|
|
|
6/4/2021
|
+2.40 / +14.91%
|
16.10
|
18.50
|
16.10
|
18.50
|
18.30
|
15.81
|
117,100
|
|
|
6/3/2021
|
-1.20 / -6.98%
|
17.50
|
17.50
|
14.70
|
16.00
|
16.10
|
13.68
|
56,600
|
|
|
6/2/2021
|
+2.10 / +13.64%
|
17.70
|
17.70
|
15.50
|
17.50
|
17.20
|
14.96
|
93,400
|
|
|
6/1/2021
|
+2.00 / +14.81%
|
15.50
|
15.50
|
15.00
|
15.50
|
15.40
|
13.25
|
35,600
|
|
|
5/31/2021
|
+1.70 / +14.41%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
11.54
|
43,700
|
|
|
5/28/2021
|
+1.60 / +14.95%
|
11.60
|
12.30
|
11.50
|
12.30
|
11.80
|
10.51
|
49,800
|
|
|
5/27/2021
|
+1.20 / +12.24%
|
11.20
|
11.20
|
10.30
|
11.00
|
10.70
|
9.40
|
10,200
|
|
|
5/26/2021
|
+1.20 / +13.95%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.38
|
900
|
|
|
5/25/2021
|
-1.40 / -14.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
7.35
|
100
|
|
|
5/24/2021
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.55
|
0
|
|
|
5/21/2021
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.55
|
0
|
|
|
5/20/2021
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.55
|
100
|
|
|
5/19/2021
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.55
|
100
|
|
|
5/18/2021
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.55
|
0
|
|
|
5/17/2021
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.55
|
0
|
|
|
5/14/2021
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.55
|
0
|
|
|
5/13/2021
|
+1.20 / +13.64%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.55
|
100
|
|
|
5/12/2021
|
-1.30 / -12.87%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
7.52
|
1,200
|
|
|
5/11/2021
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.63
|
0
|
|
|
5/10/2021
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.63
|
0
|
|
|
5/7/2021
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.63
|
0
|
|
|
5/6/2021
|
+1.10 / +12.22%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.63
|
1,300
|
|
|
5/5/2021
|
-0.50 / -5.26%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.69
|
100
|
|
|
5/4/2021
|
-0.10 / -1.01%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.51
|
8.38
|
8,400
|
|
|