Quantcast

Historical Stock Prices

CDL 
$44.173
*  
0.2671
0.6%
Get CDL Alerts
*Delayed - data as of Apr. 20, 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

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

Select the Timeframe:

Results for: 3 Month, From 20-JAN-2018 TO 20-APR-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.
04/20/2018 44.41 44.4621 44.1072 44.173 8,438
04/19/2018 44.51 44.51 44.303 44.4401 5,375
04/18/2018 44.84 45.02 44.725 44.739 11,975
04/17/2018 44.615 44.796 44.615 44.73 8,100
04/16/2018 44.41 44.701 44.32 44.66 6,666
04/13/2018 44.2946 44.2946 44 44.1 27,395
04/12/2018 44.21 44.38 44.06 44.14 8,360
04/11/2018 44.17 44.292 44.08 44.179 5,264
04/10/2018 44.33 44.409 44.149 44.22 7,135
04/09/2018 44.11 44.335 44.001 44.028 12,313
04/06/2018 44.88 44.88 43.686 43.91 14,410
04/05/2018 44.42 44.6401 44.298 44.625 4,132
04/04/2018 43.6 44.26 43.54 44.26 12,314
04/03/2018 43.38 43.895 43.37 43.859 24,755
04/02/2018 44.18 44.18 43.001 43.35 32,314
03/29/2018 43.88 44.27 43.88 44.1647 13,913
03/28/2018 43.58 43.899 43.58 43.7901 7,910
03/27/2018 43.8 44.09 43.47 43.59 25,347
03/26/2018 43.35 43.709 43.24 43.709 17,224
03/23/2018 43.73 43.794 42.87 42.9223 12,982
03/22/2018 44.17 44.241 43.63 43.63 16,439
03/21/2018 44.41 44.62 44.316 44.42 18,136
03/20/2018 44.54 44.67 44.399 44.509 4,212
03/19/2018 44.71 44.74 44.306 44.51 6,347
03/16/2018 44.75 44.99 44.75 44.91 11,491
03/15/2018 44.92 44.92 44.637 44.72 9,569
03/14/2018 45.17 45.17 44.7798 44.83 3,032
03/13/2018 45.27 45.37 44.9594 45.03 8,615
03/12/2018 45.21 45.28 45.04 45.15 8,988
03/09/2018 44.85 45.03 44.78 45.0201 42,515
03/08/2018 44.56 44.56 44.445 44.5599 5,161
03/07/2018 44.41 44.42 44.21 44.331 4,719
03/06/2018 44.72 44.736 44.45 44.6848 7,391
03/05/2018 43.98 44.7598 43.98 44.7598 7,090
03/02/2018 43.67 44.21 43.67 44.18 28,296
03/01/2018 44.29 44.41 43.72 43.9 7,175
02/28/2018 44.89 44.908 44.33 44.34 9,013
02/27/2018 45.41 45.56 44.73 44.73 22,804
02/26/2018 45.13 45.32 44.91 45.2828 9,801
02/23/2018 44.37 44.884 44.37 44.884 31,389
02/22/2018 44.37 44.656 44.26 44.26 24,337
02/21/2018 44.69 45.07 44.36 44.36 17,077
02/20/2018 45.17 45.17 44.642 44.72 11,566
02/16/2018 44.89 45.496 44.89 45.3565 31,002
02/15/2018 44.87 45.18 44.749 45.18 10,207
02/14/2018 44.08 44.72 43.95 44.71 12,574
02/13/2018 43.92 44.38 43.856 44.3 8,899
02/12/2018 43.87 44.3575 43.765 44.15 16,073
02/09/2018 43.37 43.8999 42.645 43.79 32,302
02/08/2018 44.3 44.3 43.07 43.09 24,950
02/07/2018 44.23 44.8 44.23 44.25 7,453
02/06/2018 43.26 44.38 43.26 44.021 41,171
02/05/2018 45.21 45.55 43.95 43.95 15,741
02/02/2018 46.11 46.26 45.5552 45.579 48,035
02/01/2018 46.51 46.62 46.309 46.309 13,481
01/31/2018 46.58 46.66 46.344 46.55 10,160
01/30/2018 46.93 46.93 46.543 46.543 18,403
01/29/2018 47.41 47.41 47.08 47.17 9,200
01/26/2018 47.02 47.44 47.02 47.4207 34,601
01/25/2018 46.86 46.87 46.78 46.83 23,462
01/24/2018 46.82 46.8675 46.5764 46.73 8,354
01/23/2018 46.52 46.72 46.52 46.66 17,963
01/22/2018 46.33 46.54 46.32 46.54 6,180
*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