|
Closing price on 10/17/2023
|
|
| Open |
17.40 |
| High |
17.40 |
| Low |
17.40 |
| Volume |
2,700 |
| Split-adjusted Price |
15.13 |
|
|
CMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2023
|
+0.10 / +0.58%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
15.13
|
2,700
|
|
|
10/16/2023
|
+0.20 / +1.17%
|
17.30
|
17.50
|
17.30
|
17.30
|
17.30
|
15.04
|
4,900
|
|
|
10/13/2023
|
+0.30 / +1.79%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
14.87
|
2,800
|
|
|
10/12/2023
|
-0.60 / -3.45%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
14.61
|
2,000
|
|
|
10/11/2023
|
+0.70 / +4.19%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
15.13
|
2,800
|
|
|
10/10/2023
|
+0.80 / +5.03%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
14.52
|
2,100
|
|
|
10/9/2023
|
-0.20 / -1.13%
|
15.60
|
17.70
|
15.60
|
17.50
|
15.90
|
15.22
|
3,700
|
|
|
10/6/2023
|
+0.10 / +0.57%
|
17.60
|
17.70
|
17.60
|
17.70
|
17.70
|
15.39
|
2,500
|
|
|
10/5/2023
|
-0.10 / -0.56%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
15.30
|
4,800
|
|
|
10/4/2023
|
+0.10 / +0.57%
|
17.70
|
17.80
|
17.60
|
17.60
|
17.70
|
15.30
|
3,600
|
|
|
10/3/2023
|
+0.10 / +0.56%
|
17.40
|
17.80
|
17.40
|
17.80
|
17.50
|
15.48
|
3,900
|
|
|
10/2/2023
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
15.39
|
3,000
|
|
|
9/29/2023
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.70
|
17.70
|
17.70
|
15.39
|
2,800
|
|
|
9/28/2023
|
0.00 / 0.00%
|
17.80
|
17.90
|
17.70
|
17.70
|
17.80
|
15.39
|
2,200
|
|
|
9/27/2023
|
+0.20 / +1.14%
|
17.60
|
17.80
|
17.60
|
17.80
|
17.70
|
15.48
|
3,700
|
|
|
9/26/2023
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.40
|
17.40
|
17.60
|
15.13
|
500
|
|
|
9/25/2023
|
-0.20 / -1.13%
|
17.30
|
17.70
|
17.30
|
17.50
|
17.40
|
15.22
|
11,500
|
|
|
9/22/2023
|
-0.10 / -0.56%
|
17.80
|
17.90
|
17.70
|
17.90
|
17.70
|
15.57
|
5,400
|
|
|
9/21/2023
|
+0.30 / +1.70%
|
17.80
|
19.80
|
17.70
|
17.90
|
18.00
|
15.57
|
1,300
|
|
|
9/20/2023
|
-0.90 / -4.86%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
15.30
|
4,500
|
|
|
9/19/2023
|
-1.60 / -8.04%
|
18.60
|
18.60
|
18.30
|
18.30
|
18.50
|
15.91
|
600
|
|
|
9/18/2023
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
17.30
|
0
|
|
|
9/15/2023
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
17.30
|
0
|
|
|
9/14/2023
|
+2.00 / +11.17%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
17.30
|
100
|
|
|
9/13/2023
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.90
|
17.90
|
17.90
|
15.57
|
18,000
|
|
|
9/12/2023
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.90
|
17.90
|
17.90
|
15.57
|
500
|
|
|
9/11/2023
|
+2.30 / +12.99%
|
17.90
|
20.00
|
17.90
|
20.00
|
17.90
|
17.39
|
14,100
|
|
|
9/8/2023
|
-0.10 / -0.56%
|
17.60
|
17.70
|
17.60
|
17.70
|
17.70
|
15.39
|
5,500
|
|
|
9/7/2023
|
+0.20 / +1.12%
|
17.60
|
18.10
|
17.60
|
18.10
|
17.80
|
15.74
|
5,200
|
|
|
9/6/2023
|
0.00 / 0.00%
|
18.10
|
18.10
|
17.80
|
18.00
|
17.90
|
15.65
|
9,100
|
|
|