|
Closing price on 10/4/2021
|
|
| Open |
19.50 |
| High |
19.70 |
| Low |
18.80 |
| Volume |
35,500 |
| Split-adjusted Price |
16.50 |
|
|
CDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2021
|
-0.20 / -1.03%
|
19.50
|
19.70
|
18.80
|
19.30
|
19.10
|
16.50
|
35,500
|
|
|
10/1/2021
|
-0.10 / -0.51%
|
20.30
|
20.30
|
19.20
|
19.70
|
19.50
|
16.84
|
28,900
|
|
|
9/30/2021
|
+0.20 / +1.01%
|
19.80
|
20.50
|
19.50
|
20.00
|
19.80
|
17.10
|
15,300
|
|
|
9/29/2021
|
+1.10 / +5.67%
|
20.30
|
20.50
|
19.30
|
20.50
|
19.80
|
17.52
|
31,700
|
|
|
9/28/2021
|
-0.60 / -2.96%
|
19.70
|
20.00
|
18.80
|
19.70
|
19.40
|
16.84
|
37,700
|
|
|
9/27/2021
|
-0.90 / -4.31%
|
20.60
|
20.60
|
19.90
|
20.00
|
20.30
|
17.10
|
30,000
|
|
|
9/24/2021
|
+0.10 / +0.49%
|
20.60
|
23.00
|
20.50
|
20.60
|
20.90
|
17.61
|
31,400
|
|
|
9/23/2021
|
+0.10 / +0.48%
|
20.70
|
20.80
|
20.30
|
20.80
|
20.50
|
17.78
|
53,400
|
|
|
9/22/2021
|
+0.20 / +0.96%
|
20.80
|
21.20
|
20.10
|
21.00
|
20.70
|
17.95
|
63,800
|
|
|
9/21/2021
|
-0.90 / -4.15%
|
21.10
|
21.70
|
19.00
|
20.80
|
20.80
|
17.78
|
50,800
|
|
|
9/20/2021
|
-0.30 / -1.35%
|
22.50
|
22.50
|
21.10
|
21.90
|
21.70
|
18.72
|
70,400
|
|
|
9/17/2021
|
-1.00 / -4.26%
|
23.00
|
23.80
|
22.00
|
22.50
|
22.20
|
19.23
|
46,000
|
|
|
9/16/2021
|
+1.50 / +6.82%
|
24.00
|
25.00
|
22.10
|
23.50
|
23.50
|
20.09
|
48,400
|
|
|
9/15/2021
|
+3.10 / +14.83%
|
20.50
|
24.00
|
19.10
|
24.00
|
22.00
|
20.52
|
200,100
|
|
|
9/14/2021
|
-1.10 / -5.02%
|
21.20
|
21.40
|
20.50
|
20.80
|
20.90
|
17.78
|
155,400
|
|
|
9/13/2021
|
-1.50 / -6.49%
|
23.00
|
23.00
|
21.10
|
21.60
|
21.90
|
18.46
|
97,000
|
|
|
9/10/2021
|
-1.20 / -4.96%
|
24.00
|
24.00
|
22.70
|
23.00
|
23.10
|
19.66
|
88,500
|
|
|
9/9/2021
|
+1.00 / +4.37%
|
24.00
|
24.90
|
23.90
|
23.90
|
24.20
|
20.43
|
45,400
|
|
|
9/8/2021
|
+1.40 / +5.96%
|
23.20
|
25.00
|
20.90
|
24.90
|
22.90
|
21.29
|
126,600
|
|
|
9/7/2021
|
-1.10 / -4.45%
|
24.00
|
24.00
|
23.40
|
23.60
|
23.50
|
20.17
|
143,800
|
|
|
9/6/2021
|
-2.50 / -9.16%
|
27.00
|
27.00
|
23.40
|
24.80
|
24.70
|
21.20
|
224,100
|
|
|
9/1/2021
|
-3.30 / -10.89%
|
30.30
|
30.30
|
26.60
|
27.00
|
27.30
|
23.08
|
250,800
|
|
|
8/31/2021
|
+0.80 / +2.76%
|
32.00
|
32.00
|
29.20
|
29.80
|
30.30
|
25.47
|
195,400
|
|
|
8/30/2021
|
+3.80 / +14.79%
|
26.00
|
29.50
|
26.00
|
29.50
|
29.00
|
25.22
|
373,300
|
|
|
8/27/2021
|
+2.50 / +10.29%
|
24.30
|
27.80
|
22.80
|
26.80
|
25.70
|
22.91
|
249,300
|
|
|
8/26/2021
|
+0.70 / +3.02%
|
19.80
|
26.40
|
19.80
|
23.90
|
24.30
|
20.43
|
152,300
|
|
|
8/25/2021
|
-0.50 / -2.10%
|
24.00
|
24.70
|
21.00
|
23.30
|
23.20
|
19.92
|
64,400
|
|
|
8/24/2021
|
+3.00 / +14.29%
|
24.10
|
24.10
|
21.50
|
24.00
|
23.80
|
20.52
|
249,500
|
|
|
8/23/2021
|
+2.90 / +14.80%
|
19.80
|
22.50
|
19.60
|
22.50
|
21.00
|
19.23
|
156,600
|
|
|
8/20/2021
|
+0.30 / +1.54%
|
19.80
|
20.00
|
19.00
|
19.80
|
19.60
|
16.93
|
66,000
|
|
|