Quantcast

Historical Stock Prices

CDL 
$44.7434
*  
0.3111
0.7%
Get CDL Alerts
*Delayed - data as of Oct. 19, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-JUL-2018 TO 19-OCT-2018

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.
10/19/2018 44.63 44.8629 44.63 44.7434 5,678
10/18/2018 44.72 44.9111 44.31 44.4323 12,373
10/17/2018 44.78 44.84 44.3518 44.6553 11,218
10/16/2018 44.42 44.8463 44.26 44.79 65,789
10/15/2018 44.22 44.5334 44.22 44.3107 19,948
10/12/2018 44.45 44.505 43.8486 44.0716 13,114
10/11/2018 45.44 45.44 44.32 44.32 32,228
10/10/2018 46.06 46.1699 45.6114 45.6151 43,071
10/09/2018 46.5 46.5 46.1871 46.1871 8,883
10/08/2018 46.25 46.5395 46.25 46.5107 4,852
10/05/2018 46.34 46.3424 46.2 46.2001 2,914
10/04/2018 46.01 46.0911 46.01 46.07 2,615
10/03/2018 46.46 46.46 46.1101 46.1101 5,952
10/02/2018 46.07 46.3691 46.07 46.2801 4,371
10/01/2018 46.17 46.26 46.1125 46.1227 18,879
09/28/2018 45.94 46.15 45.8985 46.15 16,806
09/27/2018 46.16 46.22 45.9397 45.9397 2,903
09/26/2018 46.33 46.37 46.2 46.2019 17,343
09/25/2018 46.71 46.71 46.2 46.2 42,423
09/24/2018 46.91 46.91 46.5483 46.5483 8,926
09/21/2018 47.13 47.145 47.0246 47.078 11,676
09/20/2018 46.815 47.02 46.78 46.98 3,497
09/19/2018 47.16 47.16 46.7409 46.7409 9,283
09/18/2018 47.1599 47.1599 46.9546 47.1029 6,027
09/17/2018 47.12 47.1846 47.0072 47.04 9,205
09/14/2018 47.13 47.17 46.9253 47.17 9,436
09/13/2018 47.07 47.07 46.884 47.0138 9,854
09/12/2018 46.96 47.03 46.9317 46.9876 6,355
09/11/2018 46.84 46.96 46.84 46.8969 5,523
09/10/2018 46.97 47.1227 46.9441 46.9896 15,315
09/07/2018 46.79 46.8543 46.7124 46.7831 3,705
09/06/2018 47.2 47.2 47 47.19 6,355
09/05/2018 46.71 47.17 46.71 47.17 9,562
09/04/2018 46.7 46.81 46.6756 46.7531 25,743
08/31/2018 46.73 46.73 46.5373 46.6599 11,584
08/30/2018 46.76 46.8886 46.6901 46.75 8,372
08/29/2018 46.68 46.9214 46.6794 46.9133 11,947
08/28/2018 46.96 46.96 46.771 46.7999 13,993
08/27/2018 46.97 47 46.83 46.909 16,094
08/24/2018 46.71 46.858 46.63 46.858 6,059
08/23/2018 46.59 46.6867 46.58 46.68 21,591
08/22/2018 46.92 46.92 46.68 46.6895 39,830
08/21/2018 46.81 46.962 46.8 46.8601 12,596
08/20/2018 46.79 46.934 46.79 46.9 6,394
08/17/2018 46.45 46.75 46.42 46.7086 8,676
08/16/2018 46.11 46.419 46.11 46.38 11,737
08/15/2018 45.94 45.9768 45.81 45.9584 13,477
08/14/2018 45.92 46.2774 45.92 46.2308 8,332
08/13/2018 46.17 46.17 45.8754 45.92 4,349
08/10/2018 46.12 46.13 45.9901 46.0284 10,112
08/09/2018 46.32 46.32 46.14 46.19 6,976
08/08/2018 46.34 46.34 46.0936 46.1922 6,261
08/07/2018 46.37 46.37 46.2224 46.32 6,696
08/06/2018 46.22 46.3299 46.181 46.22 11,066
08/03/2018 45.92 46.1648 45.92 46.1648 6,310
08/02/2018 45.64 45.8076 45.5117 45.7828 4,816
08/01/2018 46.11 46.11 45.6 45.654 8,285
07/31/2018 46.02 46.149 46.01 46.1444 5,892
07/30/2018 45.78 45.97 45.78 45.815 18,025
07/27/2018 45.91 45.9854 45.7228 45.8158 18,445
07/26/2018 45.6 45.88 45.59 45.8264 9,654
07/25/2018 45.28 45.471 45.28 45.471 3,884
07/24/2018 45.43 45.43 45.2339 45.329 9,549
07/23/2018 45.17 45.44 45.17 45.3267 5,819
07/20/2018 45.55 45.55 45.3072 45.36 8,709
07/19/2018 45.36 45.6605 45.36 45.5395 17,762
*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?

Smart Portfolio