Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CDZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26 2024 | 35.54 | 0.31 | 0.88% | 35.35 | 35.61 | 35.31 | 17,300 |
| Sep 25 2024 | 35.23 | -0.06 | -0.17% | 35.25 | 35.29 | 35.20 | 11,569 |
| Sep 24 2024 | 35.29 | 0.01 | 0.03% | 35.20 | 35.32 | 35.07 | 12,203 |
| Sep 23 2024 | 35.28 | 0.10 | 0.28% | 35.19 | 35.29 | 35.13 | 14,254 |
| Sep 20 2024 | 35.18 | 0.08 | 0.23% | 35.17 | 35.20 | 35.01 | 22,663 |
| Sep 19 2024 | 35.10 | 0.16 | 0.46% | 35.27 | 35.27 | 35.03 | 14,806 |
| Sep 18 2024 | 34.94 | -0.06 | -0.17% | 34.98 | 35.06 | 34.90 | 8,829 |
| Sep 17 2024 | 35.00 | -0.01 | -0.03% | 35.05 | 35.15 | 34.91 | 11,163 |
| Sep 16 2024 | 35.01 | 0.11 | 0.32% | 34.95 | 35.04 | 34.95 | 12,939 |
| Sep 13 2024 | 34.90 | 0.26 | 0.75% | 34.70 | 34.97 | 34.70 | 6,179 |
| Sep 12 2024 | 34.64 | 0.31 | 0.90% | 34.41 | 34.67 | 34.33 | 18,040 |
| Sep 11 2024 | 34.33 | 0.25 | 0.73% | 34.01 | 34.33 | 33.87 | 16,693 |
| Sep 10 2024 | 34.08 | 0.04 | 0.12% | 34.09 | 34.09 | 33.79 | 12,346 |
| Sep 09 2024 | 34.04 | 0.31 | 0.92% | 33.86 | 34.14 | 33.86 | 12,626 |
| Sep 06 2024 | 33.73 | -0.17 | -0.50% | 33.95 | 34.01 | 33.57 | 10,335 |
| Sep 05 2024 | 33.90 | 0.04 | 0.12% | 33.98 | 34.05 | 33.87 | 11,838 |
| Sep 04 2024 | 33.86 | 0.16 | 0.47% | 33.60 | 33.90 | 33.60 | 8,081 |
| Sep 03 2024 | 33.70 | -0.17 | -0.50% | 33.76 | 33.76 | 33.56 | 26,973 |
| Aug 30 2024 | 33.87 | 0.15 | 0.44% | 33.70 | 33.88 | 33.65 | 8,410 |
| Aug 29 2024 | 33.72 | 0.05 | 0.15% | 33.76 | 33.84 | 33.65 | 9,686 |
| Aug 28 2024 | 33.67 | -0.10 | -0.30% | 33.76 | 33.81 | 33.57 | 12,229 |
| Aug 27 2024 | 33.77 | -0.07 | -0.21% | 33.71 | 33.81 | 33.71 | 8,981 |
| Aug 26 2024 | 33.84 | 0.00 | 0.00% | 33.84 | 33.84 | 33.84 | 0 |
| Aug 23 2024 | 33.84 | 0.41 | 1.23% | 33.54 | 33.90 | 33.54 | 14,129 |
| Aug 22 2024 | 33.43 | -0.07 | -0.21% | 33.52 | 33.52 | 33.37 | 5,721 |
| Aug 21 2024 | 33.50 | 0.15 | 0.45% | 33.35 | 33.50 | 33.35 | 6,942 |
| Aug 20 2024 | 33.35 | -0.03 | -0.09% | 33.43 | 33.43 | 33.27 | 8,657 |
| Aug 19 2024 | 33.38 | 0.06 | 0.18% | 33.34 | 33.50 | 33.34 | 11,085 |
| Aug 16 2024 | 33.32 | 0.09 | 0.27% | 33.18 | 33.34 | 33.18 | 10,958 |
| Aug 15 2024 | 33.23 | 0.27 | 0.82% | 33.16 | 33.31 | 33.13 | 4,803 |
| Aug 14 2024 | 32.96 | 0.06 | 0.18% | 32.88 | 33.00 | 32.88 | 6,396 |
| Aug 13 2024 | 32.90 | 0.28 | 0.86% | 32.73 | 32.90 | 32.70 | 4,142 |
| Aug 12 2024 | 32.62 | 0.02 | 0.06% | 32.63 | 32.72 | 32.54 | 8,819 |
| Aug 09 2024 | 32.60 | -0.06 | -0.18% | 32.63 | 32.66 | 32.47 | 10,776 |
| Aug 08 2024 | 32.66 | 0.41 | 1.27% | 32.37 | 32.70 | 32.36 | 66,778 |
| Aug 07 2024 | 32.25 | -0.29 | -0.89% | 32.81 | 32.81 | 32.18 | 10,053 |
| Aug 06 2024 | 32.54 | -0.16 | -0.49% | 31.93 | 32.67 | 31.93 | 18,385 |
| Aug 02 2024 | 32.70 | -0.42 | -1.27% | 32.79 | 32.79 | 32.43 | 13,901 |
| Aug 01 2024 | 33.12 | -0.24 | -0.72% | 33.38 | 33.40 | 33.02 | 20,535 |
| Jul 31 2024 | 33.36 | 0.13 | 0.39% | 33.43 | 33.50 | 33.30 | 8,602 |
| Jul 30 2024 | 33.23 | 0.19 | 0.58% | 33.07 | 33.31 | 33.07 | 8,221 |
| Jul 29 2024 | 33.04 | -0.10 | -0.30% | 33.20 | 33.21 | 32.97 | 3,009 |
| Jul 26 2024 | 33.14 | 0.20 | 0.61% | 32.98 | 33.17 | 32.98 | 4,645 |
| Jul 25 2024 | 32.94 | 0.10 | 0.30% | 32.74 | 33.15 | 32.74 | 12,103 |
| Jul 24 2024 | 32.84 | -0.12 | -0.36% | 32.92 | 33.10 | 32.84 | 17,710 |
| Jul 23 2024 | 32.96 | 0.04 | 0.12% | 32.92 | 33.02 | 32.86 | 10,007 |
| Jul 22 2024 | 32.92 | 0.36 | 1.11% | 32.69 | 32.96 | 32.69 | 11,228 |
| Jul 19 2024 | 32.56 | 0.00 | 0.00% | 32.56 | 32.56 | 32.56 | 0 |
| Jul 18 2024 | 32.56 | -0.10 | -0.31% | 32.59 | 32.72 | 32.45 | 12,765 |
| Jul 17 2024 | 32.66 | 0.04 | 0.12% | 32.46 | 32.71 | 32.46 | 19,480 |
| Jul 16 2024 | 32.62 | 0.31 | 0.96% | 32.36 | 32.62 | 32.36 | 18,842 |
| Jul 15 2024 | 32.31 | 0.10 | 0.31% | 32.25 | 32.40 | 32.25 | 12,809 |
| Jul 12 2024 | 32.21 | 0.22 | 0.69% | 32.08 | 32.33 | 32.08 | 20,270 |
| Jul 11 2024 | 31.99 | 0.32 | 1.01% | 31.78 | 32.06 | 31.78 | 19,320 |
| Jul 10 2024 | 31.67 | 0.33 | 1.05% | 31.42 | 31.67 | 31.42 | 15,075 |
| Jul 09 2024 | 31.34 | -0.10 | -0.32% | 31.39 | 31.40 | 31.30 | 14,132 |
| Jul 08 2024 | 31.44 | 0.16 | 0.51% | 31.24 | 31.45 | 31.24 | 44,871 |
| Jul 05 2024 | 31.28 | -0.26 | -0.82% | 31.56 | 31.56 | 31.28 | 13,582 |
| Jul 04 2024 | 31.54 | 0.05 | 0.16% | 31.49 | 31.62 | 31.49 | 10,660 |
| Jul 03 2024 | 31.49 | 0.29 | 0.93% | 31.28 | 31.57 | 31.28 | 13,265 |
| Jul 02 2024 | 31.20 | -0.07 | -0.22% | 31.12 | 31.20 | 30.99 | 10,203 |
