Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: CDEI )

64.16 +0.10 (+0.16%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 56.71 56.71 56.71 56.71 30 -0.02(-0.04%)
Aug 30, 2023 56.73 56.73 56.73 56.73 21 +0.27(+0.47%)
Aug 29, 2023 56.46 56.46 56.46 56.46 2 +0.71(+1.27%)
Aug 28, 2023 55.64 55.75 55.64 55.75 122 +0.30(+0.54%)
Aug 25, 2023 55.46 55.46 55.46 55.46 0 +0.40(+0.73%)
Aug 24, 2023 55.05 55.05 55.05 55.05 30 -0.77(-1.37%)
Aug 23, 2023 55.82 55.82 55.82 55.82 0 +0.59(+1.06%)
Aug 22, 2023 55.25 55.25 55.23 55.23 305 -0.05(-0.09%)
Aug 21, 2023 55.28 55.28 55.28 55.28 111 +0.33(+0.59%)
Aug 18, 2023 54.75 54.96 54.75 54.96 721 -0.04(-0.07%)
Aug 17, 2023 55.00 55.00 55.00 55.00 4 -0.47(-0.85%)
Aug 16, 2023 55.93 55.93 55.47 55.47 715 -0.28(-0.51%)
Aug 15, 2023 55.75 55.75 55.75 55.75 1 -0.52(-0.92%)
Aug 14, 2023 56.27 56.27 56.27 56.27 3 +0.25(+0.45%)
Aug 11, 2023 55.93 56.02 55.93 56.02 2,263 -0.06(-0.10%)
Aug 10, 2023 56.07 56.07 56.07 56.07 6 +0.03(+0.06%)
Aug 09, 2023 56.41 56.41 56.04 56.04 2,597 -0.31(-0.56%)
Aug 08, 2023 56.12 56.36 56.11 56.36 2,395 -0.13(-0.24%)
Aug 07, 2023 56.49 56.49 56.49 56.49 2 +0.32(+0.58%)
Aug 04, 2023 56.16 56.16 56.16 56.16 101 -0.62(-1.10%)
Aug 03, 2023 56.79 56.79 56.79 56.79 1 -0.20(-0.35%)
Aug 02, 2023 57.05 57.05 56.99 56.99 300 -0.78(-1.36%)
Aug 01, 2023 57.77 57.77 57.77 57.77 1 -0.09(-0.15%)
Jul 31, 2023 57.86 57.86 57.86 57.86 25 +0.03(+0.06%)
Jul 28, 2023 57.83 57.83 57.83 57.83 101 +0.58(+1.01%)
Jul 27, 2023 57.25 57.25 57.25 57.25 26 -0.50(-0.86%)
Jul 26, 2023 57.74 57.74 57.74 57.74 99 -0.27(-0.46%)
Jul 25, 2023 58.01 58.01 58.01 58.01 0 +0.17(+0.30%)
Jul 24, 2023 57.95 57.96 57.84 57.84 343 +0.13(+0.23%)
Jul 21, 2023 57.71 57.71 57.71 57.71 101 +0.01(+0.02%)
Jul 20, 2023 57.69 57.69 57.69 57.69 2 -0.27(-0.47%)
Jul 19, 2023 57.96 57.96 57.96 57.96 1 +0.18(+0.30%)
Jul 18, 2023 57.79 57.79 57.79 57.79 36 +0.53(+0.92%)
Jul 17, 2023 57.26 57.26 57.26 57.26 4 +0.23(+0.41%)
Jul 14, 2023 57.03 57.03 57.03 57.03 236 +0.08(+0.14%)
Jul 13, 2023 56.88 56.95 56.88 56.95 2,212 +0.37(+0.65%)
Jul 12, 2023 56.58 56.58 56.58 56.58 1 +0.28(+0.50%)
Jul 11, 2023 56.32 56.32 56.30 56.30 101 +0.33(+0.59%)
Jul 10, 2023 55.96 55.96 55.96 55.96 1 +0.14(+0.25%)
Jul 07, 2023 55.83 55.83 55.83 55.83 101 -0.30(-0.53%)
Jul 06, 2023 56.13 56.13 56.13 56.13 10 -0.30(-0.53%)
Jul 05, 2023 56.43 56.43 56.43 56.43 3 -0.16(-0.28%)
Jul 03, 2023 56.50 56.58 56.50 56.58 109 -0.10(-0.17%)
Jun 30, 2023 56.68 56.68 56.68 56.68 121 +0.80(+1.43%)
Jun 29, 2023 55.88 55.88 55.88 55.88 6 +0.31(+0.56%)
Jun 28, 2023 55.57 55.57 55.57 55.57 1 -0.13(-0.23%)
Jun 27, 2023 55.70 55.70 55.70 55.70 12 +0.62(+1.13%)
Jun 26, 2023 55.08 55.08 55.08 55.08 5 -0.21(-0.38%)
Jun 23, 2023 55.29 55.29 55.29 55.29 101 -0.31(-0.56%)
Jun 22, 2023 55.60 55.60 55.60 55.60 2 +0.26(+0.47%)
Jun 21, 2023 55.49 55.52 55.34 55.34 535 -0.31(-0.56%)
Jun 20, 2023 55.81 55.81 55.65 55.65 991 -0.36(-0.64%)
Jun 16, 2023 56.30 56.30 56.01 56.01 102 -0.24(-0.42%)
Jun 15, 2023 55.84 56.25 55.84 56.25 315 +4.16(+7.99%)
May 08, 2023 51.91 52.09 51.91 52.09 111 +0.05(+0.11%)
May 05, 2023 52.03 52.03 52.03 52.03 101 +1.01(+1.97%)
May 04, 2023 51.12 51.12 51.03 51.03 105 -0.42(-0.82%)
May 03, 2023 51.45 51.45 51.45 51.45 11 -0.27(-0.51%)
May 02, 2023 51.68 51.71 51.68 51.71 111 -0.58(-1.11%)
May 01, 2023 52.39 52.39 52.29 52.29 118 +0.13(+0.25%)
Apr 28, 2023 52.16 52.16 52.16 52.16 0 +0.49(+0.95%)
Apr 27, 2023 51.48 51.67 51.48 51.67 101 +0.98(+1.93%)
Apr 26, 2023 50.60 50.69 50.60 50.69 193 +0.05(+0.10%)
Apr 25, 2023 50.73 50.73 50.64 50.64 101 -0.84(-1.64%)
Apr 24, 2023 51.48 51.48 51.48 51.48 1 -0.07(-0.14%)
Apr 21, 2023 51.56 51.56 51.56 51.56 0 +0.02(+0.03%)
Apr 20, 2023 51.84 51.84 51.54 51.54 102 -0.26(-0.50%)
Apr 19, 2023 51.80 51.80 51.80 51.80 137 +0.00(+0.00%)
Apr 18, 2023 51.80 51.80 51.80 51.80 1 +0.13(+0.24%)
Apr 17, 2023 51.67 51.67 51.67 51.67 97 +0.17(+0.34%)
Apr 14, 2023 51.25 51.50 51.25 51.50 101 -0.04(-0.08%)
Apr 13, 2023 51.53 51.54 51.53 51.54 101 +0.74(+1.47%)
Apr 12, 2023 51.16 51.16 50.79 50.79 101 -0.24(-0.47%)
Apr 11, 2023 51.04 51.04 51.04 51.04 40 -0.08(-0.15%)
Apr 10, 2023 51.11 51.11 51.11 51.11 34 -0.05(-0.10%)
Apr 06, 2023 51.17 51.17 51.17 51.17 101 +0.25(+0.50%)
Apr 05, 2023 50.91 50.91 50.91 50.91 4 -0.19(-0.37%)
Apr 04, 2023 51.06 51.10 51.06 51.10 152 -0.37(-0.71%)
Apr 03, 2023 51.37 51.47 51.37 51.47 107 +0.07(+0.14%)
Mar 31, 2023 51.40 51.40 51.40 51.40 101 +0.77(+1.53%)
Mar 30, 2023 50.62 50.62 50.62 50.62 0 +0.33(+0.65%)
Mar 29, 2023 50.15 50.30 50.15 50.30 101 +0.72(+1.46%)
Mar 28, 2023 49.51 49.57 49.51 49.57 994 -0.12(-0.24%)
Mar 27, 2023 49.69 49.69 49.69 49.69 5 +0.01(+0.01%)
Mar 24, 2023 49.69 49.69 49.69 49.69 101 +0.09(+0.18%)
Mar 23, 2023 49.54 49.59 49.54 49.59 526 +0.22(+0.44%)
Mar 22, 2023 49.99 49.99 49.38 49.38 102 -0.59(-1.18%)
Mar 21, 2023 49.97 49.97 49.97 49.97 0 +0.62(+1.26%)
Mar 20, 2023 49.34 49.34 49.34 49.34 0 +0.33(+0.68%)
Mar 17, 2023 48.91 49.01 48.91 49.01 101 -0.40(-0.80%)
Mar 16, 2023 49.41 49.41 49.41 49.41 0 +1.08(+2.24%)
Mar 15, 2023 48.32 48.33 48.25 48.33 638 -0.27(-0.55%)
Mar 14, 2023 48.59 48.59 48.59 48.59 5 +0.80(+1.68%)
Mar 13, 2023 47.79 47.79 47.79 47.79 3 -0.03(-0.06%)
Mar 10, 2023 48.56 48.56 47.81 47.81 490 -0.85(-1.74%)
Mar 09, 2023 49.07 49.07 48.66 48.66 103 -0.84(-1.69%)
Mar 08, 2023 49.40 49.50 49.40 49.50 101 +0.14(+0.27%)
Mar 07, 2023 50.06 50.06 49.36 49.36 1,077 -0.72(-1.44%)
Mar 06, 2023 50.08 50.08 50.08 50.08 1 +0.07(+0.14%)
Mar 03, 2023 49.96 50.02 49.95 50.02 304 +0.83(+1.69%)
Mar 02, 2023 49.19 49.19 49.19 49.19 0 +0.46(+0.94%)
Mar 01, 2023 48.73 48.73 48.73 48.73 7 -0.37(-0.75%)
Feb 28, 2023 49.10 49.10 49.10 49.10 1 +0.00(+0.01%)
Feb 27, 2023 49.09 49.09 49.09 49.09 142 +0.14(+0.29%)
Feb 24, 2023 48.86 48.95 48.86 48.95 357 -0.63(-1.27%)
Feb 23, 2023 49.58 49.58 49.58 49.58 44 +0.37(+0.76%)
Feb 22, 2023 49.21 49.21 49.21 49.21 9 -0.20(-0.40%)
Feb 21, 2023 49.41 49.41 49.41 49.41 56 -1.02(-2.02%)
Feb 17, 2023 50.43 50.43 50.43 50.43 101 -0.22(-0.43%)
Feb 16, 2023 50.65 50.65 50.64 50.64 728 -0.61(-1.19%)
Feb 15, 2023 50.84 51.25 50.84 51.25 615 +0.17(+0.34%)
Feb 14, 2023 51.08 51.08 51.08 51.08 1 +0.11(+0.21%)
Feb 13, 2023 50.98 50.98 50.98 50.98 0 +0.66(+1.31%)
Feb 10, 2023 50.32 50.32 50.32 50.32 101 -0.02(-0.04%)
Feb 09, 2023 50.35 50.35 50.34 50.34 632 -0.49(-0.96%)
Feb 08, 2023 50.83 50.83 50.83 50.83 2 -0.73(-1.41%)
Feb 07, 2023 51.56 51.56 51.56 51.56 37 +0.85(+1.67%)
Feb 06, 2023 50.81 50.81 50.71 50.71 153 -0.48(-0.94%)
Feb 03, 2023 51.19 51.19 51.19 51.19 101 -0.33(-0.65%)
Feb 02, 2023 51.11 51.52 51.11 51.52 2,229 +0.84(+1.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.