|
Closing price on 6/20/2023
|
|
| Open |
11.40 |
| High |
11.60 |
| Low |
11.40 |
| Volume |
757,450 |
| Split-adjusted Price |
9.85 |
|
|
CDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/20/2023
|
-0.20 / -1.69%
|
11.40
|
11.60
|
11.40
|
11.60
|
11.50
|
9.85
|
757,450
|
|
|
6/19/2023
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.02
|
0
|
|
|
6/16/2023
|
+0.10 / +0.88%
|
12.00
|
12.00
|
11.50
|
11.50
|
11.80
|
9.77
|
300
|
|
|
6/15/2023
|
-0.70 / -5.88%
|
11.50
|
11.50
|
11.20
|
11.20
|
11.40
|
9.51
|
1,000
|
|
|
6/14/2023
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.11
|
7,200
|
|
|
6/13/2023
|
+0.30 / +2.68%
|
11.90
|
12.00
|
11.40
|
11.50
|
11.90
|
9.77
|
4,900
|
|
|
6/12/2023
|
+0.10 / +0.89%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.20
|
9.60
|
1,100
|
|
|
6/9/2023
|
-0.20 / -1.77%
|
11.30
|
11.30
|
11.10
|
11.10
|
11.20
|
9.43
|
6,000
|
|
|
6/8/2023
|
-0.30 / -2.59%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
9.60
|
2,000
|
|
|
6/7/2023
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.20
|
11.20
|
11.60
|
9.51
|
200
|
|
|
6/6/2023
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
9.51
|
0
|
|
|
6/5/2023
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
9.51
|
0
|
|
|
6/2/2023
|
-0.10 / -0.88%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
9.51
|
100
|
|
|
6/1/2023
|
-0.10 / -0.88%
|
11.30
|
11.40
|
11.10
|
11.30
|
11.30
|
9.60
|
5,400
|
|
|
5/31/2023
|
+0.10 / +0.88%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
9.68
|
1,000
|
|
|
5/30/2023
|
+0.10 / +0.89%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
9.60
|
2,000
|
|
|
5/29/2023
|
0.00 / 0.00%
|
11.10
|
11.40
|
11.10
|
11.30
|
11.20
|
9.60
|
3,600
|
|
|
5/26/2023
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
9.60
|
0
|
|
|
5/25/2023
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
9.60
|
0
|
|
|
5/24/2023
|
+0.10 / +0.88%
|
11.30
|
11.40
|
11.30
|
11.40
|
11.30
|
9.68
|
1,100
|
|
|
5/23/2023
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
9.60
|
3,200
|
|
|
5/22/2023
|
+0.30 / +2.68%
|
11.20
|
11.50
|
11.20
|
11.50
|
11.30
|
9.77
|
3,100
|
|
|
5/19/2023
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
9.51
|
0
|
|
|
5/18/2023
|
+0.10 / +0.90%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.20
|
9.51
|
1,400
|
|
|
5/17/2023
|
-0.60 / -5.04%
|
11.10
|
11.30
|
11.00
|
11.30
|
11.10
|
9.60
|
700
|
|
|
5/16/2023
|
+0.50 / +4.39%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.11
|
200
|
|
|
5/15/2023
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.20
|
11.50
|
11.40
|
9.77
|
4,000
|
|
|
5/12/2023
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.77
|
100
|
|
|
5/11/2023
|
-0.60 / -5.00%
|
11.30
|
11.50
|
11.30
|
11.40
|
11.40
|
9.68
|
4,500
|
|
|
5/10/2023
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.19
|
0
|
|
|