Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 1.80 | -0.22 | -10.89% | 1.91 | 2.02 | 1.64 | 109,546 |
| Jun 13 2024 | 2.02 | -0.13 | -6.05% | 2.22 | 3.12 | 1.94 | 373,860 |
| Jun 12 2024 | 2.15 | -0.56 | -20.66% | 2.67 | 2.795 | 2.15 | 72,885 |
| Jun 11 2024 | 2.71 | -0.03 | -1.09% | 2.70 | 2.94 | 2.65 | 36,420 |
| Jun 10 2024 | 2.74 | -0.10 | -3.52% | 2.83 | 2.90 | 2.69 | 23,441 |
| Jun 07 2024 | 2.84 | 0.03 | 1.07% | 2.75 | 2.8914 | 2.72 | 22,299 |
| Jun 06 2024 | 2.81 | -0.05 | -1.75% | 2.79 | 2.97 | 2.65 | 27,805 |
| Jun 05 2024 | 2.86 | -0.10 | -3.38% | 2.89 | 2.99 | 2.76 | 46,078 |
| Jun 04 2024 | 2.96 | -0.04 | -1.33% | 2.93 | 3.05 | 2.90 | 14,861 |
| Jun 03 2024 | 3.00 | -0.04 | -1.32% | 2.97 | 3.09 | 2.86 | 28,914 |
| May 31 2024 | 3.04 | 0.04 | 1.33% | 2.92 | 3.09 | 2.89 | 26,203 |
| May 30 2024 | 3.00 | 0.04 | 1.35% | 3.12 | 3.14 | 2.935 | 48,238 |
| May 29 2024 | 2.96 | -0.07 | -2.31% | 2.95 | 3.06 | 2.89 | 55,891 |
| May 28 2024 | 3.03 | 0.19 | 6.69% | 2.84 | 3.26 | 2.83 | 62,936 |
| May 24 2024 | 2.84 | -0.12 | -4.05% | 2.90 | 3.00 | 2.79 | 66,302 |
| May 23 2024 | 2.96 | 0.00 | 0.00% | 2.98 | 3.02 | 2.85 | 67,117 |
| May 22 2024 | 2.96 | -0.04 | -1.33% | 2.90 | 3.10 | 2.83 | 82,982 |
| May 21 2024 | 3.00 | 0.09 | 3.09% | 2.93 | 3.28 | 2.93 | 70,589 |
| May 20 2024 | 2.91 | -0.06 | -2.02% | 2.91 | 2.97 | 2.895 | 3,180 |
| May 17 2024 | 2.97 | 0.03 | 1.02% | 3.01 | 3.05 | 2.66 | 26,863 |
| May 16 2024 | 2.94 | -0.03 | -1.01% | 2.89 | 3.09 | 2.83 | 26,228 |
| May 15 2024 | 2.97 | 0.13 | 4.58% | 2.93 | 3.13 | 2.80 | 12,511 |
| May 14 2024 | 2.84 | -0.25 | -8.09% | 3.05 | 3.145 | 2.80 | 48,048 |
| May 13 2024 | 3.09 | 0.12 | 4.04% | 2.97 | 3.1299 | 2.95 | 20,445 |
| May 10 2024 | 2.97 | -0.07 | -2.30% | 3.02 | 3.25 | 2.96 | 34,202 |
| May 09 2024 | 3.04 | 0.09 | 3.05% | 2.95 | 3.19 | 2.95 | 19,184 |
| May 08 2024 | 2.95 | -0.26 | -8.10% | 3.23 | 3.23 | 2.85 | 33,554 |
| May 07 2024 | 3.21 | 0.13 | 4.22% | 3.08 | 3.50 | 3.08 | 17,799 |
| May 06 2024 | 3.08 | 0.08 | 2.67% | 3.02 | 3.215 | 3.01 | 12,989 |
| May 03 2024 | 3.00 | 0.01 | 0.33% | 3.05 | 3.225 | 2.99 | 14,194 |
| May 02 2024 | 2.99 | 0.17 | 6.03% | 2.92 | 3.13 | 2.92 | 10,392 |
| May 01 2024 | 2.82 | -0.19 | -6.31% | 3.04 | 3.32 | 2.82 | 7,947 |
| Apr 30 2024 | 3.01 | -0.33 | -9.88% | 3.26 | 3.49 | 3.01 | 50,539 |
| Apr 29 2024 | 3.34 | 0.17 | 5.36% | 3.17 | 3.34 | 3.10 | 18,340 |
| Apr 26 2024 | 3.17 | 0.07 | 2.26% | 3.16 | 3.17 | 3.05 | 5,588 |
| Apr 25 2024 | 3.10 | -0.08 | -2.52% | 3.18 | 3.20 | 3.08 | 14,691 |
| Apr 24 2024 | 3.18 | 0.03 | 0.95% | 3.06 | 3.20 | 3.06 | 21,389 |
| Apr 23 2024 | 3.15 | 0.07 | 2.27% | 3.08 | 3.21 | 3.06 | 14,243 |
| Apr 22 2024 | 3.08 | -0.04 | -1.28% | 3.08 | 3.145 | 2.96 | 5,092 |
| Apr 19 2024 | 3.12 | 0.13 | 4.35% | 2.98 | 3.17 | 2.92 | 13,040 |
| Apr 18 2024 | 2.99 | 0.02 | 0.67% | 3.03 | 3.23 | 2.95 | 31,335 |
| Apr 17 2024 | 2.97 | -0.12 | -3.88% | 3.16 | 3.22 | 2.93 | 15,024 |
| Apr 16 2024 | 3.09 | -0.13 | -4.04% | 3.23 | 3.23 | 2.995 | 22,147 |
| Apr 15 2024 | 3.22 | 0.04 | 1.26% | 3.04 | 3.24 | 3.04 | 18,552 |
| Apr 12 2024 | 3.18 | -0.01 | -0.31% | 3.05 | 3.18 | 2.935 | 2,646 |
| Apr 11 2024 | 3.19 | 0.09 | 2.90% | 3.11 | 3.24 | 3.10 | 17,196 |
| Apr 10 2024 | 3.10 | -0.07 | -2.21% | 3.17 | 3.23 | 2.76 | 30,604 |
| Apr 09 2024 | 3.17 | -0.08 | -2.46% | 3.25 | 3.27 | 3.03 | 16,691 |
| Apr 08 2024 | 3.25 | -0.01 | -0.31% | 3.16 | 3.29 | 2.97 | 16,382 |
| Apr 05 2024 | 3.26 | -0.01 | -0.31% | 3.24 | 3.30 | 3.11 | 18,457 |
| Apr 04 2024 | 3.27 | -0.07 | -2.10% | 3.26 | 3.33 | 3.168 | 17,791 |
| Apr 03 2024 | 3.34 | -0.09 | -2.62% | 3.33 | 3.46 | 3.22 | 22,491 |
| Apr 02 2024 | 3.43 | -0.08 | -2.28% | 3.60 | 3.60 | 3.11 | 27,880 |
| Apr 01 2024 | 3.51 | -0.16 | -4.36% | 3.79 | 3.79 | 3.44 | 13,936 |
| Mar 28 2024 | 3.67 | 0.10 | 2.80% | 3.59 | 3.92 | 3.35 | 33,077 |
| Mar 27 2024 | 3.57 | 0.16 | 4.69% | 3.41 | 3.64 | 3.23 | 32,846 |
| Mar 26 2024 | 3.41 | 0.06 | 1.79% | 3.25 | 3.41 | 3.15 | 34,816 |
| Mar 25 2024 | 3.35 | 0.05 | 1.52% | 3.48 | 3.48 | 3.12 | 47,046 |
| Mar 22 2024 | 3.30 | -0.15 | -4.35% | 3.43 | 3.70 | 3.11 | 38,119 |
| Mar 21 2024 | 3.45 | -0.02 | -0.43% | 3.43 | 3.68 | 3.123 | 44,492 |
| Mar 20 2024 | 3.465 | 0.29 | 8.96% | 3.14 | 3.49 | 3.14 | 20,686 |
| Mar 19 2024 | 3.18 | 0.02 | 0.63% | 3.11 | 3.37 | 3.05 | 65,745 |
| Mar 18 2024 | 3.16 | -0.37 | -10.48% | 3.38 | 3.51 | 3.07 | 21,910 |
