Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CD3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 1.435 | -0.02 | -1.37% | 1.485 | 1.485 | 1.435 | 56,496 |
| May 27 2024 | 1.455 | 0.06 | 3.93% | 1.435 | 1.455 | 1.435 | 1,097 |
| May 24 2024 | 1.40 | 0.00 | 0.00% | 1.40 | 1.40 | 1.40 | 0.00 |
| May 23 2024 | 1.40 | -0.07 | -4.76% | 1.47 | 1.47 | 1.40 | 22,279 |
| May 22 2024 | 1.47 | 0.00 | 0.00% | 1.47 | 1.47 | 1.44 | 5,529 |
| May 21 2024 | 1.47 | 0.00 | 0.00% | 1.47 | 1.47 | 1.47 | 44 |
| May 20 2024 | 1.47 | 0.00 | 0.00% | 1.44 | 1.47 | 1.44 | 2,007 |
| May 17 2024 | 1.47 | 0.02 | 1.38% | 1.44 | 1.47 | 1.44 | 1,554 |
| May 16 2024 | 1.45 | 0.00 | 0.00% | 1.45 | 1.45 | 1.45 | 0.00 |
| May 15 2024 | 1.45 | 0.01 | 0.69% | 1.46 | 1.47 | 1.45 | 56,832 |
| May 14 2024 | 1.44 | 0.01 | 1.05% | 1.445 | 1.4475 | 1.44 | 11,391 |
| May 13 2024 | 1.425 | -0.05 | -3.06% | 1.465 | 1.465 | 1.425 | 28,703 |
| May 10 2024 | 1.47 | 0.00 | 0.34% | 1.465 | 1.49 | 1.465 | 18,922 |
| May 09 2024 | 1.465 | 0.00 | 0.00% | 1.485 | 1.485 | 1.465 | 8 |
| May 08 2024 | 1.465 | -0.02 | -1.35% | 1.455 | 1.485 | 1.455 | 2,045 |
| May 07 2024 | 1.485 | 0.01 | 0.34% | 1.48 | 1.485 | 1.48 | 950 |
| May 06 2024 | 1.48 | -0.01 | -0.67% | 1.455 | 1.485 | 1.455 | 2,978 |
| May 03 2024 | 1.49 | 0.00 | 0.34% | 1.49 | 1.49 | 1.49 | 251 |
| May 02 2024 | 1.485 | 0.01 | 0.34% | 1.485 | 1.485 | 1.485 | 2,123 |
| May 01 2024 | 1.48 | -0.04 | -2.63% | 1.50 | 1.52 | 1.48 | 43,998 |
| Apr 30 2024 | 1.52 | 0.00 | 0.00% | 1.52 | 1.52 | 1.50 | 2,758 |
| Apr 29 2024 | 1.52 | 0.03 | 2.01% | 1.50 | 1.52 | 1.49 | 15,401 |
| Apr 26 2024 | 1.49 | -0.01 | -0.67% | 1.49 | 1.50 | 1.49 | 17,132 |
| Apr 24 2024 | 1.50 | 0.00 | 0.00% | 1.50 | 1.50 | 1.50 | 2,912 |
| Apr 23 2024 | 1.50 | 0.01 | 0.67% | 1.50 | 1.50 | 1.465 | 1,971 |
| Apr 22 2024 | 1.49 | 0.04 | 2.76% | 1.475 | 1.49 | 1.465 | 31,883 |
| Apr 19 2024 | 1.45 | 0.00 | 0.00% | 1.45 | 1.45 | 1.45 | 2,825 |
| Apr 18 2024 | 1.45 | -0.01 | -0.34% | 1.475 | 1.49 | 1.45 | 47,522 |
| Apr 17 2024 | 1.455 | -0.03 | -1.69% | 1.465 | 1.4725 | 1.455 | 12,402 |
| Apr 16 2024 | 1.48 | 0.02 | 1.72% | 1.475 | 1.48 | 1.46 | 20,924 |
| Apr 15 2024 | 1.455 | 0.02 | 1.39% | 1.48 | 1.48 | 1.455 | 356 |
| Apr 12 2024 | 1.435 | -0.01 | -0.35% | 1.4675 | 1.4675 | 1.435 | 5,230 |
| Apr 11 2024 | 1.44 | -0.01 | -0.69% | 1.45 | 1.45 | 1.44 | 6,347 |
| Apr 10 2024 | 1.45 | 0.00 | 0.00% | 1.46 | 1.475 | 1.45 | 11,687 |
| Apr 09 2024 | 1.45 | -0.01 | -0.34% | 1.45 | 1.45 | 1.43 | 28,984 |
| Apr 08 2024 | 1.455 | 0.00 | 0.00% | 1.455 | 1.455 | 1.455 | 0.00 |
| Apr 05 2024 | 1.455 | -0.01 | -0.68% | 1.46 | 1.47 | 1.455 | 13,023 |
| Apr 04 2024 | 1.465 | -0.01 | -0.68% | 1.47 | 1.47 | 1.465 | 4,107 |
| Apr 03 2024 | 1.475 | 0.01 | 0.34% | 1.465 | 1.48 | 1.465 | 20,294 |
| Apr 02 2024 | 1.47 | 0.00 | 0.00% | 1.48 | 1.48 | 1.47 | 16,386 |
| Mar 28 2024 | 1.47 | 0.01 | 0.68% | 1.46 | 1.47 | 1.46 | 6,798 |
| Mar 27 2024 | 1.46 | 0.00 | 0.00% | 1.47 | 1.47 | 1.46 | 21,294 |
| Mar 26 2024 | 1.46 | -0.01 | -0.68% | 1.455 | 1.47 | 1.455 | 4,838 |
| Mar 25 2024 | 1.47 | -0.01 | -0.68% | 1.46 | 1.48 | 1.46 | 6,913 |
| Mar 22 2024 | 1.48 | 0.00 | 0.00% | 1.48 | 1.48 | 1.48 | 20 |
| Mar 21 2024 | 1.48 | 0.00 | 0.00% | 1.48 | 1.48 | 1.48 | 56 |
| Mar 20 2024 | 1.48 | 0.00 | 0.00% | 1.48 | 1.48 | 1.48 | 51 |
| Mar 19 2024 | 1.48 | 0.00 | 0.00% | 1.46 | 1.48 | 1.45 | 826 |
| Mar 18 2024 | 1.48 | 0.00 | 0.00% | 1.48 | 1.48 | 1.48 | 675 |
| Mar 15 2024 | 1.48 | 0.03 | 2.07% | 1.48 | 1.48 | 1.48 | 2,082 |
| Mar 14 2024 | 1.45 | 0.00 | 0.00% | 1.45 | 1.45 | 1.45 | 0.00 |
| Mar 13 2024 | 1.45 | -0.03 | -2.03% | 1.475 | 1.475 | 1.45 | 18,750 |
| Mar 12 2024 | 1.48 | 0.00 | 0.00% | 1.48 | 1.48 | 1.48 | 28,125 |
| Mar 11 2024 | 1.48 | 0.00 | 0.00% | 1.465 | 1.48 | 1.465 | 19,178 |
| Mar 08 2024 | 1.48 | 0.05 | 3.50% | 1.47 | 1.49 | 1.47 | 80,761 |
| Mar 07 2024 | 1.43 | -0.04 | -2.72% | 1.44 | 1.46 | 1.43 | 60,976 |
| Mar 06 2024 | 1.47 | 0.02 | 1.38% | 1.47 | 1.47 | 1.45 | 721 |
| Mar 05 2024 | 1.45 | -0.01 | -0.34% | 1.475 | 1.475 | 1.44 | 30,079 |
| Mar 04 2024 | 1.455 | -0.01 | -0.34% | 1.46 | 1.46 | 1.44 | 4,189 |
| Mar 01 2024 | 1.46 | 0.02 | 1.39% | 1.46 | 1.46 | 1.46 | 702 |
| Feb 29 2024 | 1.44 | -0.01 | -0.35% | 1.445 | 1.465 | 1.44 | 16,501 |
