|
Closing price on 7/23/2024
|
|
| Open |
10.80 |
| High |
10.90 |
| Low |
10.70 |
| Volume |
6,800 |
| Split-adjusted Price |
10.70 |
|
|
CDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2024
|
-0.30 / -2.73%
|
10.80
|
10.90
|
10.70
|
10.70
|
10.70
|
10.70
|
6,800
|
|
|
7/22/2024
|
+0.10 / +0.93%
|
11.10
|
11.10
|
10.90
|
10.90
|
11.00
|
10.90
|
1,600
|
|
|
7/19/2024
|
-0.20 / -1.82%
|
11.10
|
11.10
|
10.80
|
10.80
|
10.80
|
10.80
|
11,700
|
|
|
7/18/2024
|
-0.50 / -4.31%
|
11.30
|
11.30
|
10.80
|
11.10
|
11.00
|
11.10
|
13,900
|
|
|
7/17/2024
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.50
|
11.50
|
11.60
|
11.50
|
20,700
|
|
|
7/16/2024
|
+0.70 / +6.19%
|
11.80
|
12.30
|
11.70
|
12.00
|
12.00
|
11.50
|
106,200
|
|
|
7/15/2024
|
-0.20 / -1.77%
|
11.30
|
11.30
|
11.10
|
11.10
|
11.30
|
10.64
|
6,000
|
|
|
7/12/2024
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
10.83
|
4,800
|
|
|
7/11/2024
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
10.83
|
1,800
|
|
|
7/10/2024
|
0.00 / 0.00%
|
11.40
|
11.60
|
11.00
|
11.30
|
11.40
|
10.83
|
2,600
|
|
|
7/9/2024
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
10.83
|
100
|
|
|
7/8/2024
|
+0.20 / +1.80%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
10.83
|
2,000
|
|
|
7/5/2024
|
-0.20 / -1.79%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.10
|
10.54
|
5,100
|
|
|
7/4/2024
|
-0.60 / -5.17%
|
10.90
|
11.50
|
10.90
|
11.00
|
11.20
|
10.54
|
4,800
|
|
|
7/3/2024
|
-0.10 / -0.88%
|
11.90
|
11.90
|
11.30
|
11.30
|
11.60
|
10.83
|
200
|
|
|
7/2/2024
|
-0.80 / -6.61%
|
11.10
|
11.50
|
11.10
|
11.30
|
11.40
|
10.83
|
5,100
|
|
|
7/1/2024
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
11.60
|
0
|
|
|
6/28/2024
|
-0.80 / -6.45%
|
13.90
|
13.90
|
11.60
|
11.60
|
12.10
|
11.12
|
13,100
|
|
|
6/27/2024
|
-0.10 / -0.84%
|
13.60
|
13.60
|
11.80
|
11.80
|
12.40
|
11.31
|
55,300
|
|
|
6/26/2024
|
0.00 / 0.00%
|
11.60
|
12.10
|
11.60
|
12.00
|
11.90
|
11.50
|
5,700
|
|
|
6/25/2024
|
-0.40 / -3.23%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.00
|
11.50
|
11,600
|
|
|
6/24/2024
|
0.00 / 0.00%
|
13.80
|
13.80
|
12.10
|
12.10
|
12.40
|
11.60
|
72,500
|
|
|
6/21/2024
|
+0.10 / +0.83%
|
11.60
|
12.30
|
11.60
|
12.10
|
12.10
|
11.60
|
102,100
|
|
|
6/20/2024
|
+0.40 / +3.57%
|
11.60
|
12.50
|
11.30
|
11.60
|
12.00
|
11.12
|
5,700
|
|
|
6/19/2024
|
-0.60 / -5.08%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
10.73
|
8,600
|
|
|
6/18/2024
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.31
|
3,000
|
|
|
6/17/2024
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.40
|
11.40
|
11.80
|
10.93
|
3,400
|
|
|
6/14/2024
|
+0.20 / +1.82%
|
12.00
|
12.00
|
11.00
|
11.20
|
11.40
|
10.73
|
3,800
|
|
|
6/13/2024
|
-0.50 / -4.17%
|
10.90
|
11.50
|
10.90
|
11.50
|
11.00
|
11.02
|
600
|
|
|
6/12/2024
|
+0.30 / +2.56%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.50
|
1,500
|
|
|