Register for streaming realtime charts, analysis tools, and prices.
CDZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 30.98 | -0.16 | -0.51% | 31.02 | 31.02 | 30.80 | 19,902 |
| Jun 13 2024 | 31.14 | -0.30 | -0.95% | 31.36 | 31.36 | 31.09 | 15,015 |
| Jun 12 2024 | 31.44 | 0.30 | 0.96% | 31.56 | 31.67 | 31.43 | 17,001 |
| Jun 11 2024 | 31.14 | -0.20 | -0.64% | 31.21 | 31.21 | 31.08 | 69,644 |
| Jun 10 2024 | 31.34 | 0.03 | 0.10% | 31.25 | 31.40 | 31.24 | 23,644 |
| Jun 07 2024 | 31.31 | -0.18 | -0.57% | 31.30 | 31.42 | 31.26 | 21,415 |
| Jun 06 2024 | 31.49 | 0.03 | 0.10% | 31.42 | 31.55 | 31.42 | 9,283 |
| Jun 05 2024 | 31.46 | 0.24 | 0.77% | 31.33 | 31.48 | 31.33 | 17,118 |
| Jun 04 2024 | 31.22 | -0.05 | -0.16% | 31.18 | 31.23 | 31.09 | 16,019 |
| Jun 03 2024 | 31.27 | -0.03 | -0.10% | 31.27 | 31.37 | 31.15 | 26,969 |
| May 31 2024 | 31.30 | 0.22 | 0.71% | 31.11 | 31.30 | 30.97 | 9,746 |
| May 30 2024 | 31.08 | 0.20 | 0.65% | 30.94 | 31.09 | 30.94 | 15,413 |
| May 29 2024 | 30.88 | -0.47 | -1.50% | 31.16 | 31.16 | 30.88 | 16,095 |
| May 28 2024 | 31.35 | -0.28 | -0.89% | 31.58 | 31.58 | 31.30 | 3,955 |
| May 27 2024 | 31.63 | 0.05 | 0.16% | 31.58 | 31.65 | 31.51 | 5,451 |
| May 24 2024 | 31.58 | 0.14 | 0.45% | 31.48 | 31.62 | 31.48 | 16,572 |
| May 23 2024 | 31.44 | -0.18 | -0.57% | 31.65 | 31.66 | 31.34 | 27,708 |
| May 22 2024 | 31.62 | -0.30 | -0.94% | 31.70 | 31.74 | 31.59 | 6,908 |
| May 21 2024 | 31.92 | 0.00 | 0.00% | 31.90 | 32.00 | 31.88 | 18,918 |
| May 17 2024 | 31.92 | 0.03 | 0.09% | 31.94 | 31.95 | 31.87 | 16,313 |
| May 16 2024 | 31.89 | -0.01 | -0.03% | 31.91 | 31.95 | 31.87 | 9,660 |
| May 15 2024 | 31.90 | 0.04 | 0.13% | 31.92 | 31.96 | 31.88 | 19,236 |
| May 14 2024 | 31.86 | 0.09 | 0.28% | 31.83 | 31.87 | 31.77 | 13,680 |
| May 13 2024 | 31.77 | -0.02 | -0.06% | 31.80 | 31.90 | 31.74 | 15,298 |
| May 10 2024 | 31.79 | 0.02 | 0.06% | 31.87 | 31.87 | 31.72 | 14,580 |
| May 09 2024 | 31.77 | 0.20 | 0.63% | 31.61 | 31.79 | 31.61 | 10,964 |
| May 08 2024 | 31.57 | 0.25 | 0.80% | 31.27 | 31.57 | 31.27 | 8,520 |
| May 07 2024 | 31.32 | -0.06 | -0.19% | 31.45 | 31.47 | 31.32 | 7,628 |
| May 06 2024 | 31.38 | 0.38 | 1.23% | 31.12 | 31.38 | 31.12 | 12,149 |
| May 03 2024 | 31.00 | 0.14 | 0.45% | 31.05 | 31.07 | 30.97 | 19,872 |
| May 02 2024 | 30.86 | 0.05 | 0.16% | 30.87 | 30.98 | 30.77 | 12,692 |
| May 01 2024 | 30.81 | -0.08 | -0.26% | 30.83 | 30.83 | 30.73 | 5,262 |
| Apr 30 2024 | 30.89 | -0.21 | -0.68% | 31.00 | 31.03 | 30.89 | 16,692 |
| Apr 29 2024 | 31.10 | 0.03 | 0.10% | 31.08 | 31.17 | 30.98 | 23,012 |
| Apr 26 2024 | 31.07 | 0.09 | 0.29% | 31.04 | 31.11 | 31.01 | 30,943 |
| Apr 25 2024 | 30.98 | 0.01 | 0.03% | 30.79 | 31.02 | 30.65 | 8,838 |
| Apr 24 2024 | 30.97 | -0.31 | -0.99% | 31.14 | 31.15 | 30.97 | 7,531 |
| Apr 23 2024 | 31.28 | 0.22 | 0.71% | 31.09 | 31.35 | 31.09 | 4,037 |
| Apr 22 2024 | 31.06 | 0.08 | 0.26% | 30.95 | 31.12 | 30.92 | 20,535 |
| Apr 19 2024 | 30.98 | 0.18 | 0.58% | 30.80 | 31.01 | 30.80 | 6,886 |
| Apr 18 2024 | 30.80 | 0.07 | 0.23% | 30.78 | 30.86 | 30.73 | 5,231 |
| Apr 17 2024 | 30.73 | -0.07 | -0.23% | 30.86 | 31.00 | 30.65 | 11,453 |
| Apr 16 2024 | 30.80 | -0.15 | -0.48% | 30.85 | 30.87 | 30.68 | 6,084 |
| Apr 15 2024 | 30.95 | -0.23 | -0.74% | 31.26 | 31.26 | 30.86 | 14,452 |
| Apr 12 2024 | 31.18 | -0.26 | -0.83% | 31.45 | 31.52 | 31.10 | 7,926 |
| Apr 11 2024 | 31.44 | -0.15 | -0.47% | 31.60 | 31.60 | 31.30 | 12,842 |
| Apr 10 2024 | 31.59 | -0.35 | -1.10% | 31.65 | 31.66 | 31.47 | 19,008 |
| Apr 09 2024 | 31.94 | 0.21 | 0.66% | 31.80 | 31.94 | 31.70 | 19,389 |
| Apr 08 2024 | 31.73 | 0.03 | 0.09% | 31.75 | 31.77 | 31.61 | 17,740 |
| Apr 05 2024 | 31.70 | 0.25 | 0.79% | 31.43 | 31.74 | 31.43 | 10,075 |
| Apr 04 2024 | 31.45 | -0.15 | -0.47% | 31.69 | 31.77 | 31.42 | 11,093 |
| Apr 03 2024 | 31.60 | 0.06 | 0.19% | 31.51 | 31.68 | 31.51 | 11,637 |
| Apr 02 2024 | 31.54 | -0.30 | -0.94% | 31.66 | 31.70 | 31.50 | 9,556 |
| Apr 01 2024 | 31.84 | -0.12 | -0.38% | 31.95 | 31.95 | 31.75 | 7,005 |
| Mar 28 2024 | 31.96 | 0.07 | 0.22% | 31.90 | 32.01 | 31.90 | 18,245 |
| Mar 27 2024 | 31.89 | 0.31 | 0.98% | 31.65 | 31.89 | 31.65 | 15,074 |
| Mar 26 2024 | 31.58 | 0.01 | 0.03% | 31.64 | 31.72 | 31.56 | 9,407 |
| Mar 25 2024 | 31.57 | -0.08 | -0.25% | 31.57 | 31.70 | 31.57 | 5,511 |
| Mar 22 2024 | 31.65 | -0.27 | -0.85% | 31.84 | 31.84 | 31.62 | 7,397 |
| Mar 21 2024 | 31.92 | 0.10 | 0.31% | 31.94 | 32.01 | 31.91 | 23,473 |
| Mar 20 2024 | 31.82 | 0.17 | 0.54% | 31.61 | 31.84 | 31.61 | 10,475 |
| Mar 19 2024 | 31.65 | 0.07 | 0.22% | 31.60 | 31.75 | 31.60 | 8,832 |
