Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
CDLR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 23.40 | -0.15 | -0.64% | 23.45 | 23.54 | 23.2677 | 26,836 |
| Jun 13 2024 | 23.55 | -0.30 | -1.26% | 23.74 | 23.76 | 23.33 | 25,687 |
| Jun 12 2024 | 23.85 | 0.45 | 1.92% | 23.91 | 24.13 | 23.72 | 22,561 |
| Jun 11 2024 | 23.40 | 0.10 | 0.43% | 23.15 | 23.43 | 22.99 | 31,165 |
| Jun 10 2024 | 23.30 | -0.21 | -0.89% | 23.02 | 23.4989 | 22.99 | 145,975 |
| Jun 07 2024 | 23.51 | -0.48 | -2.00% | 23.71 | 23.86 | 23.3601 | 28,436 |
| Jun 06 2024 | 23.99 | -0.59 | -2.40% | 24.20 | 24.41 | 23.91 | 66,748 |
| Jun 05 2024 | 24.58 | 0.62 | 2.59% | 24.22 | 24.65 | 24.22 | 71,451 |
| Jun 04 2024 | 23.96 | -0.29 | -1.20% | 24.05 | 24.07 | 23.46 | 82,434 |
| Jun 03 2024 | 24.25 | -0.79 | -3.15% | 24.66 | 24.85 | 24.04 | 85,623 |
| May 31 2024 | 25.04 | 0.52 | 2.12% | 25.25 | 25.26 | 24.38 | 281,367 |
| May 30 2024 | 24.52 | 0.27 | 1.11% | 24.42 | 24.695 | 24.34 | 103,850 |
| May 29 2024 | 24.25 | 0.44 | 1.85% | 24.37 | 24.44 | 24.09 | 116,897 |
| May 28 2024 | 23.81 | 0.15 | 0.63% | 24.17 | 24.21 | 23.3301 | 160,632 |
| May 24 2024 | 23.66 | 0.51 | 2.20% | 23.18 | 24.14 | 23.07 | 280,532 |
| May 23 2024 | 23.15 | 1.28 | 5.85% | 23.55 | 23.70 | 23.0401 | 294,808 |
| May 22 2024 | 21.87 | -0.45 | -2.02% | 22.22 | 22.34 | 21.76 | 108,953 |
| May 21 2024 | 22.32 | 2.23 | 11.10% | 21.10 | 22.36 | 20.90 | 406,068 |
| May 20 2024 | 20.09 | 0.39 | 1.98% | 19.75 | 20.16 | 19.705 | 82,395 |
| May 17 2024 | 19.70 | -0.12 | -0.61% | 19.53 | 20.06 | 19.50 | 47,097 |
| May 16 2024 | 19.82 | -0.78 | -3.79% | 20.94 | 21.00 | 19.695 | 239,368 |
| May 15 2024 | 20.60 | 0.51 | 2.54% | 20.50 | 20.73 | 20.20 | 332,269 |
| May 14 2024 | 20.09 | 0.99 | 5.18% | 20.46 | 20.46 | 19.90 | 417,825 |
| May 13 2024 | 19.10 | -0.14 | -0.73% | 19.78 | 19.83 | 19.03 | 271,523 |
| May 10 2024 | 19.24 | -0.19 | -0.98% | 19.74 | 19.74 | 19.085 | 268,451 |
| May 09 2024 | 19.43 | -0.17 | -0.87% | 19.46 | 19.51 | 19.01 | 189,989 |
| May 08 2024 | 19.60 | -0.19 | -0.96% | 19.94 | 19.99 | 19.53 | 214,256 |
| May 07 2024 | 19.79 | 0.15 | 0.76% | 19.90 | 20.19 | 19.76 | 252,150 |
| May 06 2024 | 19.64 | 0.30 | 1.55% | 19.55 | 19.80 | 19.10 | 334,681 |
| May 03 2024 | 19.34 | 0.64 | 3.42% | 19.44 | 19.45 | 18.985 | 370,915 |
| May 02 2024 | 18.70 | 0.62 | 3.43% | 18.70 | 18.75 | 18.37 | 209,615 |
| May 01 2024 | 18.08 | -0.53 | -2.85% | 18.45 | 18.45 | 17.835 | 161,127 |
| Apr 30 2024 | 18.61 | -0.09 | -0.48% | 18.80 | 19.03 | 18.54 | 191,124 |
| Apr 29 2024 | 18.70 | 0.00 | 0.00% | 18.93 | 18.93 | 18.61 | 142,391 |
| Apr 26 2024 | 18.70 | 0.17 | 0.92% | 18.93 | 18.95 | 18.48 | 141,408 |
| Apr 25 2024 | 18.53 | 0.08 | 0.43% | 18.69 | 18.70 | 18.4599 | 104,123 |
| Apr 24 2024 | 18.45 | 0.47 | 2.61% | 18.54 | 18.60 | 18.28 | 168,869 |
| Apr 23 2024 | 17.98 | 0.47 | 2.68% | 17.85 | 18.03 | 17.83 | 38,665 |
| Apr 22 2024 | 17.51 | -0.34 | -1.90% | 17.74 | 17.74 | 17.50 | 54,355 |
| Apr 19 2024 | 17.85 | 0.12 | 0.68% | 17.77 | 17.85 | 17.65 | 39,370 |
| Apr 18 2024 | 17.73 | -0.10 | -0.56% | 18.08 | 18.19 | 17.52 | 76,523 |
| Apr 17 2024 | 17.83 | -0.44 | -2.41% | 18.31 | 18.37 | 17.76 | 46,389 |
| Apr 16 2024 | 18.27 | 0.25 | 1.39% | 18.48 | 18.48 | 18.21 | 75,957 |
| Apr 15 2024 | 18.02 | -0.75 | -4.00% | 18.67 | 18.72 | 17.92 | 51,919 |
| Apr 12 2024 | 18.77 | 0.12 | 0.64% | 18.77 | 18.845 | 18.535 | 58,371 |
| Apr 11 2024 | 18.65 | -0.12 | -0.64% | 19.04 | 19.04 | 18.43 | 60,143 |
| Apr 10 2024 | 18.77 | -0.23 | -1.21% | 18.77 | 18.88 | 18.61 | 56,334 |
| Apr 09 2024 | 19.00 | 0.30 | 1.60% | 19.24 | 19.39 | 18.83 | 88,449 |
| Apr 08 2024 | 18.70 | 0.00 | 0.00% | 19.20 | 19.29 | 18.545 | 126,875 |
| Apr 05 2024 | 18.70 | -0.24 | -1.27% | 18.90 | 19.08 | 18.69 | 140,124 |
| Apr 04 2024 | 18.94 | 0.04 | 0.21% | 19.15 | 19.48 | 18.88 | 395,994 |
| Apr 03 2024 | 18.90 | 0.29 | 1.56% | 18.85 | 19.13 | 18.75 | 80,795 |
| Apr 02 2024 | 18.61 | -0.39 | -2.05% | 18.92 | 19.07 | 18.57 | 80,228 |
| Apr 01 2024 | 19.00 | 0.86 | 4.74% | 18.43 | 19.02 | 18.43 | 59,310 |
| Mar 28 2024 | 18.14 | -0.78 | -4.12% | 19.00 | 19.22 | 18.11 | 60,295 |
| Mar 27 2024 | 18.92 | -0.07 | -0.37% | 19.25 | 19.34 | 18.77 | 128,580 |
| Mar 26 2024 | 18.99 | 0.87 | 4.80% | 19.63 | 19.70 | 18.96 | 397,143 |
| Mar 25 2024 | 18.12 | 1.06 | 6.21% | 17.78 | 18.20 | 17.77 | 89,301 |
| Mar 22 2024 | 17.06 | -0.17 | -0.99% | 17.09 | 17.22 | 17.02 | 22,843 |
| Mar 21 2024 | 17.23 | -0.15 | -0.86% | 17.33 | 17.365 | 17.05 | 80,271 |
| Mar 20 2024 | 17.38 | 0.14 | 0.81% | 17.09 | 17.44 | 16.95 | 110,505 |
| Mar 19 2024 | 17.24 | 0.02 | 0.12% | 17.37 | 17.44 | 17.12 | 248,044 |
