EIDP Inc (CTA-A)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1721428800 | 54.88 | 0 | 0.00 | 54.7 | 54.88 | 54.7 | 199 |
| 1721342400 | 54.88 | -0.01 | -0.02 | 54.89 | 54.9 | 54.6 | 1817 |
| 1721256000 | 54.89 | 0 | 0.00 | 54.94 | 54.94 | 54.89 | 290 |
| 1721169600 | 54.89 | 0.29 | 0.53 | 54.89 | 54.89 | 54.89 | 646 |
| 1721083200 | 54.6 | -0.05 | -0.09 | 54.7 | 54.8803 | 54.6 | 1035 |
| 1720824000 | 54.65 | 0.05 | 0.09 | 54.75 | 54.7501 | 54.65 | 1399 |
| 1720737600 | 54.6 | -0.25 | -0.46 | 54.92 | 55 | 54.6 | 3089 |
| 1720651200 | 54.8526 | 0.05 | 0.09 | 54.775 | 54.9 | 54.775 | 769 |
| 1720564800 | 54.8012 | 0 | 0.00 | 54.75 | 54.8012 | 54.75 | 125 |
| 1720478400 | 54.8012 | -0.09 | -0.16 | 54.8012 | 54.8012 | 54.75 | 230 |
| 1720219200 | 54.8899 | 0.04 | 0.07 | 54.8 | 54.8899 | 54.4 | 398 |
| 1720040640 | 54.85 | -0.1 | -0.18 | 54.5 | 54.85 | 54.5 | 213 |
| 1719960000 | 54.95 | -0.01 | -0.02 | 54.52 | 54.95 | 54.52 | 362 |
| 1719873600 | 54.96 | -0.01 | -0.02 | 54.52 | 54.96 | 54.52 | 376 |
| 1719614400 | 54.97 | 0.47 | 0.86 | 54.97 | 54.97 | 54.63 | 473 |
| 1719528000 | 54.5 | -0.26 | -0.47 | 54.76 | 54.76 | 54.4326 | 3163 |
| 1719441600 | 54.76 | 0 | 0.00 | 54.76 | 54.76 | 54.76 | 31 |
| 1719355200 | 54.76 | 0 | 0.00 | 54.76 | 54.76 | 54.75 | 652 |
| 1719268800 | 54.76 | -0.34 | -0.62 | 54.76 | 55.1 | 54.76 | 120 |
| 1719009600 | 55.1 | 0.5 | 0.91 | 55.1 | 55.25 | 55.1 | 157 |
| 1718923200 | 54.6043 | 0 | 0.00 | 55.4 | 55.4 | 54.6043 | 34 |
| 1718750400 | 54.6043 | -0.89 | -1.61 | 55.38 | 55.38 | 54.6043 | 264 |
| 1718664000 | 55.495 | 0 | 0.00 | 55.06 | 55.495 | 55.06 | 81 |
| 1718404800 | 55.495 | -0.83 | -1.46 | 55.2 | 55.495 | 54.75 | 602 |
| 1718318400 | 56.32 | 0 | 0.00 | 55.27 | 56.32 | 55.27 | 99 |
| 1718232000 | 56.32 | 0 | 0.00 | 56.32 | 56.32 | 56.32 | 104 |
| 1718145600 | 56.32 | 1.01 | 1.83 | 55.3 | 56.32 | 54.375 | 3921 |
| 1718059200 | 55.31 | 0 | 0.00 | 55.31 | 55.31 | 55.31 | 124 |
| 1717800000 | 55.31 | 0.29 | 0.53 | 55.3151 | 55.3151 | 55.3 | 462 |
| 1717713600 | 55.02 | -0.11 | -0.20 | 55.13 | 55.13 | 55.02 | 407 |
| 1717627200 | 55.13 | -1.7 | -2.99 | 55.1915 | 55.55 | 55.13 | 1125 |
| 1717540800 | 56.83 | 1.93 | 3.52 | 55.3 | 56.83 | 55.3 | 509 |
| 1717454400 | 54.8959 | 0.1 | 0.17 | 55 | 55.3148 | 54.875 | 1640 |
| 1717195200 | 54.8004 | 0 | 0.00 | 54.77 | 54.8004 | 54.77 | 60 |
| 1717108800 | 54.8004 | -0.39 | -0.70 | 55.06 | 55.0601 | 54.8004 | 2258 |
| 1717022400 | 55.1886 | 0.13 | 0.23 | 55.06 | 55.1886 | 55.06 | 458 |
| 1716936000 | 55.06 | 0.31 | 0.57 | 55.025 | 55.1303 | 55.025 | 2179 |
| 1716590400 | 54.75 | 0.09 | 0.16 | 54.94 | 55 | 54.5 | 1486 |
| 1716504000 | 54.66 | -0.14 | -0.26 | 54.6 | 54.9489 | 54.4 | 1309 |
| 1716417600 | 54.8 | 0 | 0.00 | 54.96 | 54.96 | 54.8 | 2 |
| 1716331200 | 54.8 | 0.17 | 0.31 | 54.6 | 54.99 | 54.6 | 736 |
| 1716244800 | 54.63 | -0.37 | -0.67 | 54.63 | 54.7 | 54.63 | 242 |
| 1715985600 | 55.0001 | -0.7 | -1.25 | 54.71 | 55.7396 | 54.71 | 1064 |
| 1715899200 | 55.6955 | 0.36 | 0.65 | 55.6955 | 55.6955 | 55.6955 | 285 |
| 1715812800 | 55.335 | -0.66 | -1.17 | 55.48 | 55.48 | 55.335 | 938 |
| 1715726400 | 55.99 | 0.99 | 1.80 | 55.99 | 55.99 | 55.99 | 291 |
| 1715640000 | 55 | 0.01 | 0.02 | 55 | 55 | 55 | 266 |
| 1715380800 | 54.99 | 0 | 0.00 | 54.99 | 54.99 | 54.99 | 27 |
| 1715294400 | 54.99 | 0 | 0.00 | 55 | 55 | 54.4 | 250 |
| 1715208000 | 54.99 | -0.01 | -0.02 | 54.99 | 54.99 | 54.99 | 301 |
| 1715121600 | 55 | 0 | 0.00 | 55.02 | 55.5 | 55 | 727 |
| 1715035200 | 55 | 0.62 | 1.14 | 54.55 | 55 | 54.33 | 125 |
| 1714776000 | 54.38 | -1.27 | -2.28 | 55.65 | 55.88 | 54.38 | 567 |
| 1714689600 | 55.65 | 0 | 0.00 | 55.62 | 55.65 | 55.62 | 11 |
| 1714603200 | 55.65 | 0.8 | 1.45 | 55.4042 | 55.65 | 55.4042 | 200 |
| 1714516800 | 54.8521 | -0.2 | -0.36 | 55.05 | 55.4 | 54.8521 | 3419 |
| 1714430400 | 55.05 | -0.94 | -1.68 | 55.41 | 55.41 | 55.05 | 2003 |
| 1714171200 | 55.99 | 0 | 0.00 | 56.39 | 56.39 | 55.99 | 107 |
| 1714084800 | 55.99 | 0.49 | 0.88 | 55.99 | 55.99 | 55.99 | 226 |
| 1713998400 | 55.5 | 0 | 0.00 | 55.21 | 56.84 | 55.21 | 1041 |
| 1713912000 | 55.5 | 0 | 0.00 | 55.48 | 55.5 | 55.3001 | 475 |
| 1713825600 | 55.5 | -1.5 | -2.63 | 55.38 | 55.51 | 55.38 | 391 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
