EIDP Inc (CTA-A)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739317200 | 60 | 2.05 | 3.54 | 59 | 63.99 | 57.59 | 9455 |
| 1739230800 | 57.95 | 1.7 | 3.02 | 55.58 | 69.49 | 55.58 | 19357 |
| 1738971600 | 56.25 | 0 | 0.00 | 54.7 | 56.25 | 54.7 | 194 |
| 1738885200 | 56.25 | 0 | 0.00 | 56.25 | 56.25 | 56.25 | 85 |
| 1738798800 | 56.25 | -0.5 | -0.88 | 56.25 | 56.5 | 56.25 | 430 |
| 1738712400 | 56.75 | 0.55 | 0.98 | 56.75 | 56.75 | 56.25 | 406 |
| 1738626000 | 56.2 | -0.3 | -0.53 | 55.74 | 56.4 | 55.74 | 1252 |
| 1738366800 | 56.5 | -0.26 | -0.46 | 56.25 | 56.9493 | 56.25 | 1911 |
| 1738280400 | 56.76 | 0 | 0.00 | 56.09 | 56.76 | 56.09 | 5 |
| 1738194000 | 56.76 | 0 | 0.00 | 56.2 | 56.76 | 56.2 | 30 |
| 1738107600 | 56.76 | 0 | 0.00 | 56.76 | 56.76 | 56.76 | 0 |
| 1738021200 | 56.76 | 1.23 | 2.22 | 55.55 | 56.76 | 55.55 | 133 |
| 1737762000 | 55.53 | -0.57 | -1.02 | 56.47 | 56.95 | 55.53 | 290 |
| 1737675600 | 56.1 | 0 | 0.00 | 56.1 | 56.1 | 56.1 | 0 |
| 1737589200 | 56.1 | 0.9 | 1.63 | 55.55 | 56.49 | 55.55 | 425 |
| 1737502800 | 55.2 | -0.28 | -0.50 | 55.2 | 55.99 | 55.2 | 460 |
| 1737157200 | 55.48 | 0 | 0.00 | 55.48 | 55.48 | 55.48 | 21 |
| 1737070800 | 55.48 | 0.57 | 1.04 | 55.48 | 55.48 | 55.48 | 275 |
| 1736984400 | 54.91 | 0.46 | 0.84 | 54.91 | 55.45 | 54.91 | 434 |
| 1736898000 | 54.45 | 0 | 0.00 | 54.45 | 54.45 | 54.45 | 57 |
| 1736811600 | 54.45 | 0.04 | 0.08 | 54.45 | 54.45 | 54.45 | 150 |
| 1736552400 | 54.4058 | 0.24 | 0.44 | 54.2 | 54.52 | 54.17 | 647 |
| 1736379600 | 54.1701 | -1.03 | -1.87 | 54.75 | 54.75 | 53.22 | 2048 |
| 1736293200 | 55.2 | -0.3 | -0.54 | 56.05 | 56.05 | 55.2 | 772 |
| 1736206800 | 55.5 | 0.17 | 0.32 | 55.16 | 55.88 | 55.16 | 352 |
| 1735947600 | 55.325 | 0 | 0.00 | 54.01 | 55.325 | 54.01 | 38 |
| 1735861200 | 55.325 | 0 | 0.00 | 55.325 | 55.325 | 55.325 | 124 |
| 1735688400 | 55.325 | 0.38 | 0.68 | 54.91 | 56.0976 | 54.91 | 899 |
| 1735602000 | 54.95 | -0.9 | -1.61 | 55.37 | 55.37 | 54.77 | 5017 |
| 1735342800 | 55.85 | 0.73 | 1.32 | 55.13 | 55.99 | 55.13 | 830 |
| 1735256400 | 55.12 | -0.98 | -1.75 | 56 | 56 | 55.1 | 727 |
| 1735077840 | 56.1001 | 0 | 0.00 | 56 | 56.1001 | 55.78 | 64 |
| 1734997200 | 56.1001 | 0.08 | 0.14 | 55.9 | 56.5 | 55.9 | 1545 |
| 1734738000 | 56.02 | 0.25 | 0.45 | 55.73 | 56.02 | 55.6501 | 1178 |
| 1734651600 | 55.77 | -1.24 | -2.17 | 56.99 | 57 | 55.77 | 2882 |
| 1734565200 | 57.0075 | 0 | 0.00 | 56.95 | 57.0075 | 56.95 | 233 |
| 1734478800 | 57.0075 | -0.88 | -1.52 | 57 | 57.1 | 57 | 1677 |
| 1734392400 | 57.89 | 0.64 | 1.12 | 56.9 | 57.89 | 56.9 | 224 |
| 1734133200 | 57.25 | 0.24 | 0.42 | 56.71 | 57.25 | 56.71 | 337 |
| 1734046800 | 57.01 | -0.49 | -0.85 | 57.33 | 57.33 | 56.61 | 323 |
| 1733960400 | 57.5 | -0.1 | -0.17 | 57.6 | 57.6 | 56.8759 | 446 |
| 1733874000 | 57.6 | 0.04 | 0.07 | 57.6 | 57.6 | 57.6 | 341 |
| 1733787600 | 57.56 | 0 | 0.00 | 57.75 | 57.75 | 57.56 | 101 |
| 1733528400 | 57.56 | -1.44 | -2.44 | 57.33 | 57.56 | 57.28 | 1055 |
| 1733442000 | 59 | 1.25 | 2.16 | 57.75 | 59 | 57.75 | 345 |
| 1733355600 | 57.75 | 0.23 | 0.40 | 57.7502 | 58.5 | 57.56 | 595 |
| 1733269200 | 57.52 | 0 | 0.00 | 57.8 | 57.8 | 57.52 | 154 |
| 1733182800 | 57.52 | -1.98 | -3.33 | 58.17 | 60.9 | 56.17 | 2359 |
| 1732917840 | 59.5 | 1 | 1.71 | 58.5 | 59.5 | 58.49 | 525 |
| 1732750800 | 58.5 | 1 | 1.74 | 58.5 | 58.5 | 56.01 | 305 |
| 1732664400 | 57.5 | 0 | 0.00 | 57.51 | 57.51 | 57.5 | 319 |
| 1732578000 | 57.5 | 0.25 | 0.44 | 57.25 | 58 | 57.25 | 1000 |
| 1732318800 | 57.2499 | 0.25 | 0.44 | 57.2429 | 57.25 | 57.24 | 1252 |
| 1732232400 | 57 | -1.72 | -2.93 | 58 | 58 | 55.55 | 2123 |
| 1732146000 | 58.72 | 0 | 0.00 | 58.63 | 58.72 | 57 | 399 |
| 1732059600 | 58.72 | 0.45 | 0.76 | 59 | 59.5 | 58.5 | 1713 |
| 1731973200 | 58.275 | -0.73 | -1.23 | 58.5 | 58.5 | 58.275 | 169 |
| 1731714000 | 59 | 0.83 | 1.42 | 59 | 59 | 59 | 180 |
| 1731627600 | 58.172 | -1.78 | -2.97 | 58.172 | 58.172 | 58.172 | 302 |
| 1731541200 | 59.95 | 1.42 | 2.42 | 58.5 | 59.95 | 58.5 | 478 |
| 1731454800 | 58.5339 | -1.47 | -2.44 | 58.0983 | 61.86 | 58.0983 | 713 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
