|
Closing price on 7/7/2021
|
|
| Open |
13.90 |
| High |
13.90 |
| Low |
13.50 |
| Volume |
1,000 |
| Split-adjusted Price |
11.63 |
|
|
CDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|