|
Closing price on 8/12/2024
|
|
| Open |
10.30 |
| High |
10.50 |
| Low |
10.30 |
| Volume |
10,700 |
| Split-adjusted Price |
10.40 |
|
|
CDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2024
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.30
|
10.40
|
10.40
|
10.40
|
10,700
|
|
|
8/9/2024
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.30
|
10.60
|
10.40
|
10.60
|
7,600
|
|
|
8/8/2024
|
+0.30 / +2.91%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
100
|
|
|
8/7/2024
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
0
|
|
|
8/6/2024
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.20
|
10.30
|
10.30
|
10.30
|
11,300
|
|
|
8/5/2024
|
0.00 / 0.00%
|
10.20
|
10.60
|
10.20
|
10.60
|
10.30
|
10.60
|
1,500
|
|
|
8/2/2024
|
+0.30 / +2.91%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.60
|
10.60
|
300
|
|
|
8/1/2024
|
+0.10 / +0.96%
|
10.30
|
10.70
|
10.30
|
10.50
|
10.30
|
10.50
|
6,500
|
|
|
7/31/2024
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.40
|
10.40
|
1,500
|
|
|
7/30/2024
|
+0.50 / +4.95%
|
10.70
|
10.70
|
10.10
|
10.60
|
10.40
|
10.60
|
2,300
|
|
|
7/29/2024
|
-0.10 / -0.91%
|
10.00
|
10.90
|
10.00
|
10.90
|
10.10
|
10.90
|
8,800
|
|
|
7/26/2024
|
+0.20 / +1.85%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
100
|
|
|
7/25/2024
|
+0.70 / +6.93%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
1,100
|
|
|
7/24/2024
|
-0.60 / -5.61%
|
10.70
|
10.70
|
9.50
|
10.10
|
10.10
|
10.10
|
19,100
|
|
|
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
|
|
|