|
Closing price on 6/20/2024
|
|
| Open |
22.90 |
| High |
23.10 |
| Low |
22.90 |
| Volume |
4,100 |
| Split-adjusted Price |
17.35 |
|
|
CMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/20/2024
|
+0.10 / +0.43%
|
22.90
|
23.10
|
22.90
|
23.10
|
23.00
|
17.35
|
4,100
|
|
|
6/19/2024
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
17.27
|
0
|
|
|
6/18/2024
|
+0.30 / +1.33%
|
22.90
|
23.00
|
22.90
|
22.90
|
23.00
|
17.20
|
2,200
|
|
|
6/17/2024
|
+0.50 / +2.23%
|
22.80
|
22.90
|
22.50
|
22.90
|
22.60
|
17.20
|
6,800
|
|
|
6/14/2024
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
16.82
|
1,800
|
|
|
6/13/2024
|
+0.40 / +1.82%
|
22.10
|
22.40
|
22.10
|
22.40
|
22.40
|
16.82
|
5,200
|
|
|
6/12/2024
|
+0.20 / +0.92%
|
22.00
|
22.10
|
22.00
|
22.00
|
22.00
|
16.52
|
6,900
|
|
|
6/11/2024
|
-0.20 / -0.91%
|
22.00
|
22.00
|
21.80
|
21.80
|
21.80
|
16.37
|
1,800
|
|
|
6/10/2024
|
+0.40 / +1.85%
|
22.50
|
22.50
|
22.00
|
22.00
|
22.00
|
16.52
|
7,900
|
|
|
6/7/2024
|
-2.30 / -9.66%
|
23.50
|
23.50
|
21.00
|
21.50
|
21.60
|
16.15
|
1,600
|
|
|
6/6/2024
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
17.87
|
0
|
|
|
6/5/2024
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
17.87
|
0
|
|
|
6/4/2024
|
+1.90 / +8.64%
|
23.70
|
23.90
|
23.70
|
23.90
|
23.80
|
17.95
|
300
|
|
|
6/3/2024
|
0.00 / 0.00%
|
22.00
|
22.20
|
22.00
|
22.00
|
22.00
|
16.52
|
4,000
|
|
|
5/31/2024
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
16.52
|
1,000
|
|
|
5/30/2024
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
16.52
|
500
|
|
|
5/29/2024
|
+0.20 / +0.91%
|
21.80
|
22.10
|
21.80
|
22.10
|
22.00
|
16.60
|
2,200
|
|
|
5/28/2024
|
+0.90 / +4.29%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
16.45
|
200
|
|
|
5/27/2024
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
15.77
|
100
|
|
|
5/24/2024
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
15.77
|
29,676
|
|
|
5/23/2024
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
15.77
|
0
|
|
|
5/22/2024
|
+0.40 / +1.94%
|
20.60
|
22.70
|
20.60
|
21.00
|
21.00
|
15.77
|
6,900
|
|
|
5/21/2024
|
+1.30 / +6.60%
|
19.80
|
21.00
|
19.80
|
21.00
|
20.60
|
15.77
|
7,600
|
|
|
5/20/2024
|
+0.20 / +1.02%
|
19.70
|
19.80
|
19.70
|
19.80
|
19.70
|
14.87
|
300
|
|
|
5/17/2024
|
+0.30 / +1.54%
|
19.60
|
19.80
|
19.50
|
19.80
|
19.60
|
14.87
|
1,500
|
|
|
5/16/2024
|
+0.40 / +2.07%
|
19.50
|
19.70
|
19.50
|
19.70
|
19.50
|
14.80
|
2,600
|
|
|
5/15/2024
|
-0.10 / -0.52%
|
19.30
|
19.40
|
19.20
|
19.20
|
19.30
|
14.42
|
5,300
|
|
|
5/14/2024
|
-0.40 / -2.04%
|
19.50
|
19.50
|
19.20
|
19.20
|
19.30
|
14.42
|
1,500
|
|
|
5/13/2024
|
-0.10 / -0.51%
|
19.60
|
19.60
|
19.50
|
19.50
|
19.60
|
14.65
|
600
|
|
|
5/10/2024
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.50
|
19.50
|
19.60
|
14.65
|
800
|
|
|