|
Closing price on 7/23/2021
|
|
| Open |
13.00 |
| High |
13.90 |
| Low |
12.70 |
| Volume |
26,800 |
| Split-adjusted Price |
10.94 |
|
|
CDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2021
|
-1.10 / -7.91%
|
13.00
|
13.90
|
12.70
|
12.80
|
13.00
|
10.94
|
26,800
|
|
|
7/22/2021
|
0.00 / 0.00%
|
12.40
|
15.00
|
12.30
|
14.20
|
13.90
|
12.14
|
18,200
|
|
|
7/21/2021
|
-1.40 / -9.27%
|
15.40
|
15.40
|
13.70
|
13.70
|
14.20
|
11.71
|
5,700
|
|
|
7/20/2021
|
+2.00 / +14.93%
|
13.80
|
15.40
|
13.80
|
15.40
|
15.10
|
13.16
|
53,100
|
|
|
7/19/2021
|
+1.70 / +14.29%
|
12.00
|
13.60
|
11.90
|
13.60
|
13.40
|
11.63
|
49,800
|
|
|
7/16/2021
|
+0.70 / +6.09%
|
11.50
|
12.20
|
11.50
|
12.20
|
11.90
|
10.43
|
7,900
|
|
|
7/15/2021
|
+1.10 / +10.28%
|
11.60
|
11.80
|
11.40
|
11.80
|
11.50
|
10.09
|
8,900
|
|
|
7/14/2021
|
-1.20 / -9.92%
|
10.80
|
11.00
|
10.50
|
10.90
|
10.70
|
9.32
|
24,500
|
|
|
7/13/2021
|
-0.10 / -0.83%
|
12.00
|
12.10
|
12.00
|
12.00
|
12.10
|
10.26
|
4,700
|
|
|
7/12/2021
|
-1.00 / -7.69%
|
12.20
|
12.20
|
12.00
|
12.00
|
12.10
|
10.26
|
7,200
|
|
|
7/9/2021
|
-0.50 / -3.76%
|
13.20
|
13.20
|
12.80
|
12.80
|
13.00
|
10.94
|
14,300
|
|
|
7/8/2021
|
-0.50 / -3.65%
|
13.20
|
13.70
|
13.20
|
13.20
|
13.28
|
11.28
|
12,600
|
|
|
7/7/2021
|
-0.50 / -3.55%
|
13.90
|
13.90
|
13.50
|
13.60
|
13.70
|
11.63
|
1,000
|
|
|
7/6/2021
|
-0.10 / -0.71%
|
14.10
|
14.30
|
14.00
|
14.00
|
14.10
|
11.97
|
4,200
|
|
|
7/5/2021
|
+0.40 / +2.78%
|
13.20
|
14.80
|
13.20
|
14.80
|
14.10
|
12.65
|
36,900
|
|
|
7/2/2021
|
+0.60 / +4.32%
|
14.40
|
14.70
|
14.10
|
14.50
|
14.40
|
12.39
|
15,400
|
|
|
7/1/2021
|
+0.40 / +2.90%
|
13.80
|
14.20
|
13.70
|
14.20
|
13.90
|
12.14
|
12,300
|
|
|
6/30/2021
|
-0.30 / -2.13%
|
13.20
|
14.50
|
13.20
|
13.80
|
13.80
|
11.80
|
7,300
|
|
|
6/29/2021
|
+0.20 / +1.45%
|
15.00
|
15.00
|
13.80
|
14.00
|
14.10
|
11.97
|
15,300
|
|
|
6/28/2021
|
+1.60 / +11.94%
|
13.70
|
15.00
|
13.00
|
15.00
|
13.80
|
12.82
|
16,000
|
|
|
6/25/2021
|
-0.70 / -4.90%
|
14.10
|
14.10
|
13.00
|
13.60
|
13.40
|
11.63
|
30,700
|
|
|
6/24/2021
|
-1.50 / -9.68%
|
15.40
|
15.40
|
14.00
|
14.00
|
14.30
|
11.97
|
26,000
|
|
|
6/23/2021
|
-0.60 / -3.75%
|
15.90
|
15.90
|
15.30
|
15.40
|
15.50
|
13.16
|
13,200
|
|
|
6/22/2021
|
-0.30 / -1.85%
|
16.40
|
16.50
|
15.90
|
15.90
|
16.00
|
13.59
|
18,300
|
|
|
6/21/2021
|
-1.10 / -6.47%
|
16.00
|
17.00
|
15.90
|
15.90
|
16.20
|
13.59
|
47,300
|
|
|
6/18/2021
|
-0.90 / -5.03%
|
16.00
|
17.70
|
16.00
|
17.00
|
17.00
|
14.53
|
11,400
|
|
|
6/17/2021
|
0.00 / 0.00%
|
17.80
|
18.60
|
17.60
|
17.60
|
17.90
|
15.04
|
44,500
|
|
|
6/16/2021
|
+2.40 / +15.00%
|
16.40
|
18.40
|
16.00
|
18.40
|
17.60
|
15.73
|
48,800
|
|
|
6/15/2021
|
-0.60 / -3.55%
|
17.00
|
17.00
|
15.00
|
16.30
|
16.00
|
13.93
|
13,000
|
|
|
6/14/2021
|
+0.90 / +5.70%
|
15.80
|
18.10
|
15.80
|
16.70
|
16.90
|
14.28
|
17,500
|
|
|