Historical Stock Prices

(ETF)
CDL 
$38.88
*  
0.09
0.23%
Get CDL Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading CDL now
Exchange:NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JUN-2016 TO 23-SEP-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/23/2016 39.01 39.01 38.88 38.88 5,667
09/22/2016 39.01 39.01 38.871 38.97 13,952
09/21/2016 38.54 38.74 38.31 38.74 2,130
09/20/2016 38.64 38.64 38.29 38.2998 52,956
09/19/2016 38.3824 38.47 38.31 38.37 30,231
09/16/2016 38.22 38.2382 38.0297 38.2382 5,128
09/15/2016 37.9699 38.2717 37.9699 38.2717 1,683
09/14/2016 37.9007 38.1636 37.843 37.843 11,483
09/13/2016 38.2156 38.2156 37.881 38.0236 4,221
09/12/2016 37.92 38.54 37.8909 38.54 8,515
09/09/2016 38.77 38.77 38 38 6,941
09/08/2016 39 39 38.8802 38.9281 39,598
09/07/2016 39.12 39.12 38.882 38.985 4,362
09/06/2016 39.01 39.01 38.81 39 7,358
09/02/2016 38.86 38.93 38.847 38.9 2,371
09/01/2016 38.73 38.73 38.48 38.628 8,328
08/31/2016 38.72 38.72 38.499 38.7097 4,373
08/30/2016 38.81 38.82 38.67 38.72 18,989
08/29/2016 38.72 38.8124 38.72 38.7886 4,337
08/26/2016 38.906 38.99 38.481 38.481 3,988
08/25/2016 38.69 38.7439 38.6597 38.729 6,431
08/24/2016 38.91 38.91 38.61 38.61 2,888
08/23/2016 38.84 38.9499 38.8075 38.81 6,477
08/22/2016 38.608 38.7041 38.58 38.69 14,449
08/19/2016 38.62 38.7028 38.6131 38.7028 1,303
08/18/2016 38.6304 38.75 38.6252 38.7495 4,874
08/17/2016 38.27 38.55 38.27 38.55 9,168
08/16/2016 38.42 38.5232 38.42 38.4656 4,501
08/15/2016 38.83 38.85 38.74 38.7549 158,329
08/12/2016 38.68 38.7597 38.68 38.7597 827
08/11/2016 38.5 38.68 38.5 38.68 2,015
08/10/2016 38.64 38.64 38.41 38.41 10,471
08/09/2016 38.56 38.6399 38.4961 38.51 6,566
08/08/2016 38.63 38.63 38.515 38.53 8,762
08/05/2016 38.47 38.5499 38.45 38.5097 1,140
08/04/2016 38.28 38.28 38.2339 38.235 2,278
08/03/2016 38.26 38.26 38.06 38.16 4,487
08/02/2016 38.371 38.4 38.1519 38.17 21,695
08/01/2016 38.64 38.697 38.53 38.56 6,820
07/29/2016 38.58 38.7 38.4581 38.68 2,589
07/28/2016 38.73 38.73 38.4 38.65 2,639
07/27/2016 38.75 38.75 38.6013 38.66 821
07/26/2016 38.8783 38.92 38.7 38.8014 7,884
07/25/2016 38.74 38.75 38.66 38.75 19,974
07/22/2016 38.7 38.79 38.7 38.79 3,061
07/21/2016 38.58 38.6287 38.49 38.51 4,588
07/20/2016 38.62 38.62 38.59 38.59 1,002
07/19/2016 38.69 38.69 38.46 38.53 8,225
07/18/2016 38.59 38.7 38.59 38.67 14,353
07/15/2016 38.58 38.65 38.4576 38.57 6,783
07/14/2016 38.41 38.6 38.41 38.5095 3,296
07/13/2016 38.3403 38.43 38.25 38.4153 2,820
07/12/2016 38.27 38.46 38.27 38.3872 3,017
07/11/2016 38.0694 38.26 38.0694 38.16 283,073
07/08/2016 37.77 38 37.77 38 3,105
07/07/2016 37.6379 37.6379 37.3372 37.3907 749
07/06/2016 37.32 37.5536 37.3012 37.5536 2,179
07/05/2016 37.3 37.381 37.27 37.381 2,109
07/01/2016 37.6424 37.6424 37.5799 37.5799 969
06/30/2016 37.22 37.55 36.9334 37.55 7,352
06/29/2016 36.39 36.9569 36.39 36.89 16,086
06/28/2016 36.1899 36.32 36.1 36.32 14,204
06/27/2016 35.8065 35.8904 35.75 35.8791 154,266
06/24/2016 36.4 36.79 36.4 36.65 8,139
06/23/2016 37.38 37.566 37.38 37.52 81,097
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?