Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CDEI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 65.0906 | 0.46 | 0.71% | 64.34 | 65.0906 | 64.34 | 21 |
| May 30 2024 | 64.6308 | -0.27 | -0.42% | 64.74 | 64.74 | 64.6308 | 23 |
| May 29 2024 | 64.9002 | -0.43 | -0.66% | 64.93 | 65.11 | 64.9002 | 1,718 |
| May 28 2024 | 65.333 | -0.39 | -0.60% | 65.27 | 65.333 | 65.27 | 17 |
| May 24 2024 | 65.7267 | 0.43 | 0.67% | 65.86 | 65.86 | 65.68 | 1,276 |
| May 23 2024 | 65.2925 | -0.73 | -1.11% | 66.31 | 66.31 | 65.2925 | 110 |
| May 22 2024 | 66.0253 | -0.14 | -0.22% | 66.0253 | 66.0253 | 66.0253 | 2 |
| May 21 2024 | 66.17 | 0.24 | 0.37% | 66.05 | 66.17 | 66.05 | 968 |
| May 20 2024 | 65.9268 | 0.06 | 0.09% | 66.07 | 66.07 | 65.9268 | 10 |
| May 17 2024 | 65.8662 | -0.09 | -0.13% | 65.88 | 65.88 | 65.8662 | 120 |
| May 16 2024 | 65.9538 | -0.08 | -0.12% | 66.13 | 66.13 | 65.9538 | 22 |
| May 15 2024 | 66.031 | 0.79 | 1.22% | 66.00 | 66.031 | 65.98 | 61 |
| May 14 2024 | 65.2379 | 0.34 | 0.52% | 64.92 | 65.2379 | 64.92 | 92 |
| May 13 2024 | 64.899 | 0.06 | 0.10% | 65.22 | 65.22 | 64.899 | 97 |
| May 10 2024 | 64.836 | 0.19 | 0.29% | 64.836 | 64.836 | 64.836 | 0 |
| May 09 2024 | 64.6463 | 0.40 | 0.62% | 64.3727 | 64.6463 | 64.3727 | 853 |
| May 08 2024 | 64.25 | 0.09 | 0.14% | 64.12 | 64.25 | 64.09 | 1,616 |
| May 07 2024 | 64.16 | 0.10 | 0.16% | 64.18 | 64.31 | 64.15 | 10,658 |
| May 06 2024 | 64.06 | 0.53 | 0.84% | 63.77 | 64.06 | 63.72 | 5,218 |
| May 03 2024 | 63.5291 | 1.05 | 1.68% | 63.48 | 63.5291 | 63.33 | 2,383 |
| May 02 2024 | 62.4794 | 0.38 | 0.61% | 62.27 | 62.4794 | 62.27 | 1,452 |
| May 01 2024 | 62.0997 | -0.21 | -0.33% | 62.04 | 62.85 | 62.03 | 1,933 |
| Apr 30 2024 | 62.3078 | -0.76 | -1.21% | 62.3078 | 62.3078 | 62.3078 | 0 |
| Apr 29 2024 | 63.0695 | 0.13 | 0.20% | 63.18 | 63.18 | 63.0695 | 32 |
| Apr 26 2024 | 62.9408 | 0.25 | 0.40% | 62.98 | 62.98 | 62.9408 | 83 |
| Apr 25 2024 | 62.6871 | -0.26 | -0.41% | 62.33 | 62.6871 | 62.33 | 2 |
| Apr 24 2024 | 62.9478 | 0.24 | 0.37% | 62.9478 | 62.9478 | 62.9478 | 19 |
| Apr 23 2024 | 62.7127 | 0.65 | 1.05% | 62.60 | 62.7127 | 62.60 | 285 |
| Apr 22 2024 | 62.0581 | 0.37 | 0.60% | 61.91 | 62.0581 | 61.91 | 98 |
| Apr 19 2024 | 61.6891 | -0.20 | -0.33% | 61.59 | 61.71 | 61.59 | 63 |
| Apr 18 2024 | 61.8939 | -0.31 | -0.49% | 61.8939 | 61.8939 | 61.8939 | 4 |
| Apr 17 2024 | 62.2015 | -0.27 | -0.44% | 62.2015 | 62.2015 | 62.2015 | 8 |
| Apr 16 2024 | 62.4744 | -0.18 | -0.28% | 62.71 | 62.71 | 62.45 | 16 |
| Apr 15 2024 | 62.6505 | -0.66 | -1.04% | 63.00 | 63.00 | 62.6505 | 79 |
| Apr 12 2024 | 63.3104 | -0.90 | -1.40% | 63.28 | 63.3104 | 63.28 | 161 |
| Apr 11 2024 | 64.2116 | 0.49 | 0.77% | 63.91 | 64.2116 | 63.79 | 52 |
| Apr 10 2024 | 63.722 | -0.63 | -0.98% | 63.72 | 63.73 | 63.72 | 1,523 |
| Apr 09 2024 | 64.3555 | 0.08 | 0.13% | 64.35 | 64.3555 | 64.35 | 150 |
| Apr 08 2024 | 64.2712 | -0.12 | -0.19% | 64.42 | 64.42 | 64.2712 | 103 |
| Apr 05 2024 | 64.3911 | 0.58 | 0.91% | 63.95 | 64.42 | 63.95 | 340 |
| Apr 04 2024 | 63.8079 | -0.65 | -1.01% | 64.86 | 65.00 | 63.8079 | 27 |
| Apr 03 2024 | 64.4563 | -0.03 | -0.05% | 64.27 | 64.60 | 64.27 | 1,931 |
| Apr 02 2024 | 64.486 | -0.56 | -0.86% | 64.55 | 64.55 | 64.486 | 52 |
| Apr 01 2024 | 65.0434 | -0.30 | -0.45% | 65.42 | 65.42 | 64.96 | 55 |
| Mar 28 2024 | 65.3393 | 0.14 | 0.22% | 65.26 | 65.3393 | 65.23 | 124 |
| Mar 27 2024 | 65.1964 | 0.57 | 0.89% | 64.98 | 65.1964 | 64.98 | 71 |
| Mar 26 2024 | 64.6224 | -0.02 | -0.04% | 64.82 | 64.82 | 64.6224 | 17 |
| Mar 25 2024 | 64.6466 | -0.34 | -0.52% | 64.80 | 64.80 | 64.6466 | 20 |
| Mar 22 2024 | 64.9873 | -0.23 | -0.35% | 65.12 | 65.12 | 64.9873 | 141 |
| Mar 21 2024 | 65.2162 | 0.28 | 0.43% | 65.47 | 65.47 | 65.2162 | 14 |
| Mar 20 2024 | 64.9381 | 0.52 | 0.81% | 64.5166 | 64.9381 | 64.5094 | 820 |
| Mar 19 2024 | 64.4136 | 0.48 | 0.74% | 63.97 | 64.4136 | 63.97 | 80 |
| Mar 18 2024 | 63.9374 | 0.11 | 0.17% | 64.07 | 64.07 | 63.9374 | 3 |
| Mar 15 2024 | 63.829 | -0.51 | -0.79% | 63.73 | 63.87 | 63.73 | 812 |
| Mar 14 2024 | 64.3367 | -0.03 | -0.04% | 64.48 | 64.48 | 64.16 | 440 |
| Mar 13 2024 | 64.3656 | -0.18 | -0.27% | 64.62 | 64.62 | 64.3656 | 1,925 |
| Mar 12 2024 | 64.5422 | 0.58 | 0.90% | 64.22 | 64.5422 | 64.22 | 18 |
| Mar 11 2024 | 63.9641 | 0.02 | 0.03% | 63.91 | 63.9641 | 63.91 | 141 |
| Mar 08 2024 | 63.9463 | -0.31 | -0.48% | 64.29 | 64.29 | 63.9463 | 78 |
| Mar 07 2024 | 64.2555 | 0.50 | 0.78% | 64.17 | 64.2555 | 64.17 | 132 |
| Mar 06 2024 | 63.7559 | 0.23 | 0.36% | 63.80 | 63.80 | 63.70 | 42 |
| Mar 05 2024 | 63.5281 | -0.89 | -1.38% | 64.17 | 64.17 | 63.39 | 480 |
| Mar 04 2024 | 64.4146 | -0.17 | -0.27% | 64.48 | 64.48 | 64.39 | 141 |
