Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CDL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 63.0592 | 0.16 | 0.25% | 62.9007 | 63.0609 | 62.782 | 0 |
| May 16 2024 | 62.9018 | 0.14 | 0.23% | 62.7597 | 63.1291 | 62.7225 | 0 |
| May 15 2024 | 62.7569 | 0.28 | 0.45% | 62.4738 | 62.8373 | 62.4738 | 0 |
| May 14 2024 | 62.4731 | 0.18 | 0.29% | 62.2927 | 62.6164 | 62.2366 | 0 |
| May 13 2024 | 62.2932 | 0.13 | 0.21% | 62.162 | 62.6331 | 62.162 | 0 |
| May 10 2024 | 62.1634 | 0.00 | 0.00% | 62.1614 | 62.3478 | 62.0799 | 0 |
| May 09 2024 | 62.1603 | 0.37 | 0.60% | 61.7155 | 62.1722 | 61.6152 | 0 |
| May 08 2024 | 61.7902 | 0.29 | 0.47% | 61.4997 | 61.8451 | 61.2508 | 0 |
| May 07 2024 | 61.4998 | 0.31 | 0.51% | 61.1911 | 61.6319 | 61.1911 | 0 |
| May 06 2024 | 61.1876 | 0.24 | 0.40% | 60.9459 | 61.2942 | 60.9459 | 0 |
| May 03 2024 | 60.9433 | 0.31 | 0.52% | 60.6315 | 61.1601 | 60.5844 | 0 |
| May 02 2024 | 60.6289 | 0.31 | 0.51% | 60.3181 | 60.8013 | 60.3042 | 0 |
| May 01 2024 | 60.3198 | -0.04 | -0.07% | 60.3579 | 60.8692 | 60.0127 | 0 |
| Apr 30 2024 | 60.3632 | -0.66 | -1.09% | 61.0261 | 61.0261 | 60.3546 | 0 |
| Apr 29 2024 | 61.0258 | 0.42 | 0.70% | 60.6019 | 61.071 | 60.6019 | 0 |
| Apr 26 2024 | 60.6009 | -0.30 | -0.49% | 60.8985 | 60.9628 | 60.5997 | 0 |
| Apr 25 2024 | 60.9004 | -0.34 | -0.56% | 61.2433 | 61.2545 | 60.4969 | 0 |
| Apr 24 2024 | 61.2438 | 0.32 | 0.52% | 60.9266 | 61.2964 | 60.3787 | 0 |
| Apr 23 2024 | 60.9241 | 0.28 | 0.46% | 60.6445 | 61.076 | 60.5686 | 0 |
| Apr 22 2024 | 60.6429 | 0.52 | 0.86% | 60.1209 | 60.8973 | 59.9598 | 0 |
| Apr 19 2024 | 60.1249 | 0.83 | 1.39% | 59.2968 | 60.1515 | 59.2968 | 0 |
| Apr 18 2024 | 59.298 | 0.22 | 0.37% | 59.0772 | 59.3974 | 59.0514 | 0 |
| Apr 17 2024 | 59.0792 | 0.34 | 0.58% | 58.7349 | 59.3371 | 58.717 | 0 |
| Apr 16 2024 | 58.736 | -0.52 | -0.88% | 59.2552 | 59.2552 | 58.6407 | 0 |
| Apr 15 2024 | 59.2584 | -0.29 | -0.48% | 59.5422 | 60.2575 | 59.0525 | 0 |
| Apr 12 2024 | 59.5472 | -0.77 | -1.27% | 60.3168 | 60.3651 | 59.4091 | 0 |
| Apr 11 2024 | 60.3145 | -0.40 | -0.66% | 60.5429 | 60.7153 | 59.9831 | 0 |
| Apr 10 2024 | 60.717 | -1.04 | -1.69% | 61.7601 | 61.7601 | 60.3654 | 0 |
| Apr 09 2024 | 61.7602 | 0.25 | 0.40% | 61.5127 | 61.8628 | 61.3705 | 0 |
| Apr 08 2024 | 61.5132 | 0.16 | 0.26% | 61.3559 | 61.7102 | 61.3559 | 0 |
| Apr 05 2024 | 61.3532 | 0.06 | 0.09% | 61.2904 | 61.4951 | 60.8846 | 0 |
| Apr 04 2024 | 61.2959 | -0.33 | -0.54% | 61.6276 | 62.1489 | 61.1434 | 0 |
| Apr 03 2024 | 61.6278 | -0.13 | -0.21% | 61.7548 | 61.8658 | 61.5408 | 0 |
| Apr 02 2024 | 61.758 | -0.12 | -0.20% | 61.8788 | 61.9631 | 61.6266 | 0 |
| Apr 01 2024 | 61.8801 | -0.30 | -0.49% | 62.1813 | 62.1813 | 61.7273 | 0 |
| Mar 28 2024 | 62.1837 | 0.46 | 0.75% | 61.7245 | 62.30 | 61.7245 | 0 |
| Mar 27 2024 | 61.7229 | 1.14 | 1.88% | 60.5838 | 61.735 | 60.5838 | 0 |
| Mar 26 2024 | 60.5849 | -0.34 | -0.56% | 60.9216 | 61.1046 | 60.5849 | 0 |
| Mar 25 2024 | 60.923 | 0.10 | 0.16% | 60.8248 | 61.1995 | 60.8248 | 0 |
| Mar 22 2024 | 60.8269 | -0.23 | -0.38% | 61.0574 | 61.3061 | 60.8093 | 0 |
| Mar 21 2024 | 61.0574 | 0.25 | 0.40% | 60.8127 | 61.2468 | 60.8118 | 0 |
| Mar 20 2024 | 60.8114 | 0.40 | 0.67% | 60.4085 | 60.881 | 60.2797 | 0 |
| Mar 19 2024 | 60.4075 | 0.35 | 0.58% | 60.0486 | 60.4375 | 60.0333 | 0 |
| Mar 18 2024 | 60.058 | 0.19 | 0.33% | 59.8593 | 60.2502 | 59.6691 | 0 |
| Mar 15 2024 | 59.8633 | 0.03 | 0.04% | 59.836 | 60.1367 | 59.5851 | 0 |
| Mar 14 2024 | 59.8373 | -0.53 | -0.88% | 60.3692 | 60.3947 | 59.5035 | 0 |
| Mar 13 2024 | 60.3702 | 0.22 | 0.37% | 60.153 | 60.7149 | 60.153 | 0 |
| Mar 12 2024 | 60.1498 | -0.16 | -0.27% | 60.3095 | 60.4737 | 59.9612 | 0 |
| Mar 11 2024 | 60.3107 | 0.11 | 0.18% | 59.9312 | 60.3257 | 59.7885 | 0 |
| Mar 08 2024 | 60.2038 | 0.14 | 0.24% | 60.0654 | 60.3801 | 60.0441 | 0 |
| Mar 07 2024 | 60.0611 | 0.23 | 0.38% | 59.835 | 60.3245 | 59.835 | 0 |
| Mar 06 2024 | 59.833 | 0.29 | 0.49% | 59.5346 | 59.953 | 59.5346 | 0 |
| Mar 05 2024 | 59.5403 | 0.14 | 0.23% | 59.3975 | 60.0953 | 59.3736 | 0 |
| Mar 04 2024 | 59.4046 | 0.51 | 0.87% | 58.9013 | 59.5224 | 58.8925 | 0 |
| Mar 01 2024 | 58.8944 | -0.04 | -0.07% | 58.9354 | 58.9433 | 58.5147 | 0 |
| Feb 29 2024 | 58.9341 | 0.24 | 0.40% | 58.6967 | 59.1806 | 58.6967 | 0 |
| Feb 28 2024 | 58.6979 | -0.16 | -0.28% | 58.8618 | 58.9572 | 58.6163 | 0 |
| Feb 27 2024 | 58.8615 | 0.33 | 0.56% | 58.5308 | 58.8805 | 58.5308 | 0 |
| Feb 26 2024 | 58.5331 | -0.59 | -0.99% | 59.1175 | 59.1214 | 58.5065 | 0 |
| Feb 23 2024 | 59.1191 | 0.20 | 0.34% | 58.9249 | 59.3473 | 58.8348 | 0 |
| Feb 22 2024 | 58.917 | 0.00 | 0.01% | 58.9135 | 59.0485 | 58.5858 | 0 |
| Feb 21 2024 | 58.9135 | 0.48 | 0.82% | 58.4322 | 58.9249 | 58.352 | 0 |
| Feb 20 2024 | 58.4347 | 0.00 | 0.00% | 58.4317 | 58.8109 | 58.1929 | 0 |
