|
Closing price on 12/6/2023
|
|
| Open |
18.50 |
| High |
18.60 |
| Low |
17.80 |
| Volume |
400 |
| Split-adjusted Price |
16.17 |
|
|
CMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2023
|
+0.10 / +0.54%
|
18.50
|
18.60
|
17.80
|
18.60
|
18.40
|
16.17
|
400
|
|
|
12/5/2023
|
+0.20 / +1.08%
|
18.50
|
18.70
|
18.50
|
18.70
|
18.50
|
16.26
|
800
|
|
|
12/4/2023
|
+0.30 / +1.65%
|
18.50
|
18.50
|
18.40
|
18.50
|
18.50
|
16.09
|
1,700
|
|
|
12/1/2023
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
15.83
|
0
|
|
|
11/30/2023
|
+0.10 / +0.55%
|
18.00
|
18.40
|
18.00
|
18.40
|
18.20
|
16.00
|
4,000
|
|
|
11/29/2023
|
+0.40 / +2.22%
|
18.20
|
18.40
|
18.20
|
18.40
|
18.30
|
16.00
|
2,300
|
|
|
11/28/2023
|
+0.30 / +1.69%
|
19.30
|
19.30
|
17.80
|
18.00
|
18.00
|
15.65
|
12,700
|
|
|
11/27/2023
|
-0.20 / -1.12%
|
17.80
|
17.80
|
17.60
|
17.60
|
17.70
|
15.30
|
4,400
|
|
|
11/24/2023
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
15.48
|
0
|
|
|
11/23/2023
|
+0.10 / +0.56%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
15.48
|
700
|
|
|
11/22/2023
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
15.39
|
0
|
|
|
11/21/2023
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
15.39
|
0
|
|
|
11/20/2023
|
+0.50 / +2.91%
|
17.60
|
17.70
|
17.60
|
17.70
|
17.70
|
15.39
|
3,800
|
|
|
11/17/2023
|
-0.40 / -2.23%
|
17.10
|
17.70
|
17.10
|
17.50
|
17.20
|
15.22
|
2,100
|
|
|
11/16/2023
|
+0.30 / +1.70%
|
17.90
|
17.90
|
17.80
|
17.90
|
17.90
|
15.57
|
1,300
|
|
|
11/15/2023
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
15.30
|
200
|
|
|
11/14/2023
|
+0.30 / +1.73%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
15.30
|
100
|
|
|
11/13/2023
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
15.04
|
0
|
|
|
11/10/2023
|
+0.10 / +0.57%
|
17.00
|
17.60
|
17.00
|
17.60
|
17.30
|
15.30
|
200
|
|
|
11/9/2023
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
15.22
|
4,300
|
|
|
11/8/2023
|
0.00 / 0.00%
|
17.50
|
17.60
|
17.50
|
17.50
|
17.50
|
15.22
|
3,700
|
|
|
11/7/2023
|
-0.10 / -0.57%
|
17.60
|
17.60
|
17.50
|
17.50
|
17.50
|
15.22
|
600
|
|
|
11/6/2023
|
+0.10 / +0.57%
|
17.60
|
17.60
|
17.40
|
17.60
|
17.60
|
15.30
|
2,000
|
|
|
11/3/2023
|
+0.20 / +1.16%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
15.22
|
100
|
|
|
11/2/2023
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
15.04
|
2,300
|
|
|
11/1/2023
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
15.04
|
3,200
|
|
|
10/31/2023
|
0.00 / 0.00%
|
17.30
|
17.40
|
17.30
|
17.40
|
17.30
|
15.13
|
1,300
|
|
|
10/30/2023
|
+0.40 / +2.33%
|
17.60
|
17.60
|
17.40
|
17.60
|
17.40
|
15.30
|
4,000
|
|
|
10/27/2023
|
-0.30 / -1.71%
|
17.20
|
17.30
|
17.20
|
17.20
|
17.20
|
14.96
|
600
|
|
|
10/26/2023
|
-0.50 / -2.78%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
15.22
|
1,100
|
|
|