Closing price on 7/31/2023
|
|
Open |
20.90 |
High |
20.90 |
Low |
19.20 |
Volume |
200 |
Split-adjusted Price |
16.70 |
|
|
CMD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/31/2023
|
+0.10 / +0.52%
|
20.90
|
20.90
|
19.20
|
19.20
|
20.10
|
16.70
|
200
|
|
7/28/2023
|
+0.90 / +4.97%
|
20.00
|
20.00
|
19.00
|
19.00
|
19.10
|
16.52
|
1,100
|
|
7/27/2023
|
+0.70 / +3.87%
|
17.10
|
18.90
|
17.10
|
18.80
|
18.10
|
16.35
|
5,300
|
|
7/26/2023
|
+0.40 / +2.25%
|
18.00
|
18.20
|
18.00
|
18.20
|
18.10
|
15.83
|
2,200
|
|
7/25/2023
|
-0.30 / -1.67%
|
17.30
|
18.00
|
17.30
|
17.70
|
17.80
|
15.39
|
600
|
|
7/24/2023
|
0.00 / 0.00%
|
17.80
|
18.00
|
17.80
|
18.00
|
18.00
|
15.65
|
9,000
|
|
7/21/2023
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
15.65
|
600
|
|
7/20/2023
|
-0.20 / -1.08%
|
17.50
|
18.40
|
17.50
|
18.40
|
18.00
|
16.00
|
300
|
|
7/19/2023
|
+0.50 / +2.76%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
16.17
|
100
|
|
7/18/2023
|
-0.40 / -2.14%
|
17.90
|
18.30
|
17.90
|
18.30
|
18.10
|
15.91
|
200
|
|
7/17/2023
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
16.26
|
0
|
|
7/14/2023
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
16.26
|
0
|
|
7/13/2023
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
16.26
|
0
|
|
7/12/2023
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
16.26
|
0
|
|
7/11/2023
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
16.26
|
1,200
|
|
7/10/2023
|
-2.00 / -9.66%
|
17.60
|
18.90
|
17.60
|
18.70
|
18.70
|
16.26
|
4,400
|
|
7/7/2023
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
18.00
|
0
|
|
7/6/2023
|
+2.40 / +13.11%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
18.00
|
100
|
|
7/5/2023
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
15.91
|
100
|
|
7/4/2023
|
+1.40 / +7.78%
|
20.60
|
20.60
|
17.70
|
19.40
|
18.30
|
16.87
|
800
|
|
7/3/2023
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
15.65
|
0
|
|
6/30/2023
|
-0.40 / -2.06%
|
19.50
|
19.70
|
19.00
|
19.00
|
19.00
|
15.65
|
10,700
|
|
6/29/2023
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.00
|
19.50
|
19.40
|
16.06
|
10,000
|
|
6/28/2023
|
+0.70 / +3.72%
|
19.00
|
19.80
|
19.00
|
19.50
|
19.50
|
16.06
|
2,600
|
|
6/27/2023
|
-0.10 / -0.53%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
15.49
|
2,100
|
|
6/26/2023
|
+0.30 / +1.61%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
15.57
|
500
|
|
6/23/2023
|
-0.20 / -1.07%
|
18.70
|
18.70
|
18.50
|
18.50
|
18.60
|
15.24
|
7,100
|
|
6/22/2023
|
0.00 / 0.00%
|
18.70
|
18.90
|
18.70
|
18.70
|
18.70
|
15.41
|
28,400
|
|
6/21/2023
|
-0.20 / -1.05%
|
18.70
|
18.80
|
18.70
|
18.80
|
18.70
|
15.49
|
2,800
|
|
6/20/2023
|
+0.30 / +1.60%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
15.65
|
200
|
|
|