Closing price on 4/26/2024
|
|
Open |
19.00 |
High |
19.00 |
Low |
18.90 |
Volume |
1,800 |
Split-adjusted Price |
18.08 |
|
|
CMD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/26/2024
|
+0.10 / +0.53%
|
19.00
|
19.00
|
18.90
|
18.90
|
19.00
|
18.08
|
1,800
|
|
4/25/2024
|
+0.10 / +0.53%
|
18.90
|
19.00
|
18.80
|
18.90
|
18.80
|
18.08
|
5,600
|
|
4/24/2024
|
+0.10 / +0.53%
|
18.70
|
18.80
|
18.70
|
18.80
|
18.80
|
17.98
|
6,800
|
|
4/23/2024
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.60
|
18.80
|
18.70
|
17.98
|
4,100
|
|
4/22/2024
|
+0.10 / +0.53%
|
18.70
|
18.80
|
18.70
|
18.80
|
18.80
|
17.98
|
7,400
|
|
4/19/2024
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
17.89
|
100
|
|
4/17/2024
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
17.89
|
100
|
|
4/16/2024
|
-0.40 / -2.13%
|
18.80
|
18.80
|
18.40
|
18.40
|
18.70
|
17.60
|
2,000
|
|
4/15/2024
|
-0.20 / -1.07%
|
18.80
|
18.90
|
18.50
|
18.50
|
18.80
|
17.70
|
6,200
|
|
4/12/2024
|
+0.20 / +1.08%
|
18.60
|
18.70
|
18.60
|
18.70
|
18.70
|
17.89
|
600
|
|
4/11/2024
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
17.70
|
0
|
|
4/10/2024
|
-0.20 / -1.08%
|
18.60
|
18.60
|
18.40
|
18.40
|
18.50
|
17.60
|
2,200
|
|
4/9/2024
|
+0.20 / +1.08%
|
18.50
|
18.70
|
18.50
|
18.70
|
18.60
|
17.89
|
200
|
|
4/8/2024
|
0.00 / 0.00%
|
18.40
|
18.60
|
18.40
|
18.50
|
18.50
|
17.70
|
6,600
|
|
4/5/2024
|
-0.40 / -2.13%
|
18.80
|
18.80
|
18.40
|
18.40
|
18.50
|
17.60
|
5,800
|
|
4/4/2024
|
-0.20 / -1.05%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
17.98
|
1,000
|
|
4/3/2024
|
+0.10 / +0.53%
|
18.80
|
19.00
|
18.80
|
18.90
|
19.00
|
18.08
|
5,700
|
|
4/2/2024
|
+0.20 / +1.06%
|
18.80
|
19.00
|
18.80
|
19.00
|
18.80
|
18.17
|
15,400
|
|
4/1/2024
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.70
|
18.80
|
18.80
|
17.98
|
3,300
|
|
3/29/2024
|
0.00 / 0.00%
|
18.70
|
18.90
|
18.70
|
18.70
|
18.80
|
17.89
|
5,400
|
|
3/28/2024
|
+0.20 / +1.08%
|
18.60
|
18.80
|
18.60
|
18.80
|
18.70
|
17.98
|
1,800
|
|
3/27/2024
|
0.00 / 0.00%
|
18.40
|
18.70
|
18.40
|
18.70
|
18.60
|
17.89
|
500
|
|
3/26/2024
|
+0.10 / +0.53%
|
18.70
|
18.80
|
18.60
|
18.80
|
18.70
|
17.98
|
7,000
|
|
3/25/2024
|
-0.10 / -0.54%
|
18.60
|
18.80
|
18.50
|
18.50
|
18.70
|
17.70
|
5,000
|
|
3/22/2024
|
-0.10 / -0.53%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
17.79
|
300
|
|
3/21/2024
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.50
|
18.50
|
18.70
|
17.70
|
3,100
|
|
3/20/2024
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.40
|
18.40
|
18.50
|
17.60
|
400
|
|
3/19/2024
|
0.00 / 0.00%
|
18.30
|
18.90
|
18.30
|
18.30
|
18.40
|
17.50
|
5,400
|
|
3/18/2024
|
+0.10 / +0.55%
|
18.30
|
18.40
|
18.20
|
18.40
|
18.30
|
17.60
|
2,300
|
|
3/15/2024
|
+0.20 / +1.09%
|
18.30
|
18.50
|
18.30
|
18.50
|
18.30
|
17.70
|
2,700
|
|
|