Quantcast

Historical Stock Prices

CDL 
$46.7086
*  
0.3286
0.71%
Get CDL Alerts
*Delayed - data as of Aug. 17, 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 17-MAY-2018 TO 17-AUG-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.
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
07/18/2018 45.3 45.4042 45.2705 45.3965 5,929
07/17/2018 45.42 45.4899 45.42 45.43 6,518
07/16/2018 45.64 45.64 45.42 45.508 4,862
07/13/2018 45.48 45.66 45.48 45.5676 12,299
07/12/2018 45.4924 45.57 45.49 45.57 5,916
07/11/2018 45.57 45.7 45.46 45.5317 10,754
07/10/2018 45.59 45.7005 45.533 45.7005 7,850
07/09/2018 45.65 45.79 45.5205 45.54 7,326
07/06/2018 45.38 45.69 45.369 45.6544 3,609
07/05/2018 45.1 45.36 45.05 45.36 26,579
07/03/2018 44.95 45.1972 44.95 44.995 4,322
07/02/2018 44.81 44.93 44.6651 44.93 14,006
06/29/2018 45.23 45.3624 45.23 45.3001 5,350
06/28/2018 45.02 45.1166 44.9001 45.1166 8,801
06/27/2018 45.124 45.29 45 45 8,816
06/26/2018 45.02 45.199 45.02 45.0878 6,450
06/25/2018 45.12 45.12 44.848 44.8672 3,106
06/22/2018 45.247 45.3 45.18 45.18 5,304
06/21/2018 45.01 45.11 44.8795 44.89 9,615
06/20/2018 45.4 45.4 45.0101 45.1101 11,701
06/19/2018 44.83 45.065 44.83 45.04 7,303
06/18/2018 44.9 45.005 44.9 44.9574 5,379
06/15/2018 44.72 45.02 44.71 45.009 17,225
06/14/2018 44.88 44.9281 44.8 44.8977 16,763
06/13/2018 44.91 44.9424 44.7666 44.7666 8,936
06/12/2018 45.2 45.2 45.0901 45.142 9,827
06/11/2018 44.98 45.1799 44.98 45.168 11,278
06/08/2018 44.8 45.0104 44.8 44.9998 13,632
06/07/2018 44.77 44.955 44.77 44.898 6,321
06/06/2018 44.84 44.84 44.5494 44.653 41,590
06/05/2018 44.8 44.814 44.685 44.73 7,288
06/04/2018 44.67 44.93 44.67 44.76 13,403
06/01/2018 44.63 44.7738 44.57 44.57 14,655
05/31/2018 44.85 44.85 44.474 44.5397 7,943
05/30/2018 44.52 45.0439 44.45 44.96 22,298
05/29/2018 44.52 44.5808 44.1801 44.37 7,016
05/25/2018 44.66 44.69 44.55 44.649 14,377
05/24/2018 44.69 44.75 44.5136 44.75 9,106
05/23/2018 44.53 44.65 44.39 44.6138 9,803
05/22/2018 44.62 44.8077 44.55 44.55 6,933
05/21/2018 44.61 44.68 44.5 44.67 12,260
05/18/2018 44.6 44.6 44.3245 44.3764 20,585
05/17/2018 44.56 44.737 44.534 44.58 13,915
*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