CDEI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	81.27	81.27	81.16	81.16	81.16	-0.69%	263
Mar 4, 2026	81.72	81.72	81.72	81.72	81.72	0.54%	23
Mar 3, 2026	81.29	81.29	81.29	81.29	81.29	-0.95%	89
Mar 2, 2026	81.01	82.87	81.01	82.06	82.06	0.17%	5,206
Feb 27, 2026	81.97	82.09	81.86	81.93	81.92	-0.33%	1,718
Feb 26, 2026	82.12	82.21	82.12	82.20	82.20	-0.64%	667
Feb 25, 2026	82.59	82.80	82.59	82.72	82.72	1.05%	521
Feb 24, 2026	81.86	81.86	81.86	81.86	81.86	1.03%	178
Feb 23, 2026	82.02	82.02	81.03	81.03	81.03	-1.24%	1,000
Feb 20, 2026	82.02	82.04	82.02	82.04	82.04	1.01%	200
Feb 19, 2026	81.23	81.23	81.23	81.23	81.23	-0.40%	172
Feb 18, 2026	81.55	81.55	81.55	81.55	81.55	0.62%	170
Feb 17, 2026	80.81	81.05	80.81	81.05	81.05	0.30%	443
Feb 13, 2026	81.22	81.25	80.81	80.81	80.81	-0.09%	1,730
Feb 12, 2026	81.99	81.99	80.88	80.88	80.88	-1.63%	549
Feb 11, 2026	83.06	83.06	82.23	82.23	82.23	-0.27%	242
Feb 10, 2026	82.45	82.45	82.45	82.45	82.45	-0.49%	331
Feb 9, 2026	82.54	82.86	82.54	82.86	82.86	0.13%	524
Feb 6, 2026	82.24	82.76	82.24	82.76	82.76	1.95%	151
Feb 5, 2026	81.18	81.18	81.18	81.18	81.18	-1.28%	149
Feb 4, 2026	82.59	82.60	82.23	82.23	82.23	0.06%	1,134
Feb 3, 2026	82.18	82.18	82.18	82.18	82.18	-1.42%	134
Feb 2, 2026	83.36	83.36	83.36	83.36	83.36	0.87%	35
Jan 30, 2026	82.74	82.74	82.37	82.64	82.64	-0.33%	518
Jan 29, 2026	82.91	82.91	82.91	82.91	82.91	-0.54%	134
Jan 28, 2026	83.27	83.36	83.27	83.36	83.36	0.21%	368
Jan 27, 2026	83.29	83.29	83.18	83.18	83.18	0.39%	2,227
Jan 26, 2026	82.84	82.95	82.84	82.86	82.85	0.63%	2,258
Jan 23, 2026	82.30	82.34	82.30	82.34	82.34	-0.12%	546
Jan 22, 2026	82.44	82.44	82.44	82.44	82.44	0.50%	417
Jan 21, 2026	81.37	82.03	81.36	82.03	82.03	1.07%	526
Jan 20, 2026	81.62	81.62	81.16	81.16	81.16	-1.97%	1,184
Jan 16, 2026	82.79	82.79	82.79	82.79	82.79	-0.08%	396
Jan 15, 2026	83.35	83.35	82.86	82.86	82.86	0.02%	527
Jan 14, 2026	82.98	83.05	82.84	82.84	82.84	-0.49%	3,649
Jan 13, 2026	83.28	83.28	83.24	83.24	83.24	-0.73%	677
Jan 12, 2026	83.89	83.89	83.86	83.86	83.86	-0.08%	814
Jan 9, 2026	83.93	83.93	83.93	83.93	83.93	0.33%	105
Jan 8, 2026	83.65	83.65	83.65	83.65	83.65	-0.13%	69
Jan 7, 2026	84.03	84.09	83.76	83.76	83.76	-0.04%	376
Jan 6, 2026	83.34	83.79	83.34	83.79	83.79	0.92%	727
Jan 5, 2026	83.11	83.11	83.03	83.03	83.03	0.52%	369
Jan 2, 2026	82.63	82.63	82.60	82.60	82.59	-0.15%	331
Dec 31, 2025	83.06	83.06	82.72	82.72	82.72	-0.63%	1,668
Dec 30, 2025	83.39	83.39	83.23	83.24	83.24	-0.12%	677
Dec 29, 2025	83.51	83.61	83.24	83.34	83.34	-0.33%	1,237
Dec 26, 2025	83.62	83.62	83.62	83.62	83.62	0.10%	223
Dec 24, 2025	83.53	83.53	83.53	83.53	83.53	0.31%	13
Dec 23, 2025	83.27	83.27	83.27	83.27	83.27	0.14%	53
Dec 22, 2025	82.91	83.16	82.91	83.16	82.89	0.64%	1,273
Dec 19, 2025	82.63	82.63	82.63	82.63	82.36	0.83%	68
Dec 18, 2025	82.08	82.36	81.95	81.95	81.68	0.75%	2,907
Dec 17, 2025	82.21	82.21	81.34	81.34	81.07	-1.19%	875
Dec 16, 2025	82.46	82.46	82.21	82.32	82.05	-0.04%	948
Dec 15, 2025	83.04	83.04	82.32	82.35	82.08	-0.06%	612
Dec 12, 2025	82.46	82.46	82.40	82.40	82.13	-0.62%	229
Dec 11, 2025	82.92	82.92	82.92	82.92	82.65	0.26%	227
Dec 10, 2025	82.71	82.71	82.71	82.71	82.44	0.67%	185
Dec 9, 2025	82.15	82.15	82.15	82.15	81.89	-0.15%	183
Dec 8, 2025	82.28	82.30	82.28	82.28	82.01	-0.60%	706
Dec 5, 2025	82.77	82.77	82.77	82.77	82.50	0.10%	91
Dec 4, 2025	82.71	82.71	82.69	82.69	82.42	-0.21%	341
Dec 3, 2025	82.99	82.99	82.86	82.86	82.59	0.13%	1,104
Dec 2, 2025	82.76	82.76	82.76	82.76	82.49	0.43%	94
Dec 1, 2025	82.43	82.69	82.40	82.40	82.13	-0.44%	1,434
Nov 28, 2025	82.59	82.76	82.59	82.76	82.49	0.30%	1,103
Nov 26, 2025	82.38	82.65	82.33	82.52	82.25	0.42%	1,755
Nov 25, 2025	81.29	82.17	81.29	82.17	81.91	0.96%	377
Nov 24, 2025	81.04	81.39	80.96	81.39	81.13	1.41%	1,263
Nov 21, 2025	80.26	80.26	80.26	80.26	80.00	1.17%	45
Nov 20, 2025	79.33	79.33	79.33	79.33	79.07	-1.54%	261
Nov 19, 2025	80.57	80.57	80.57	80.57	80.31	0.48%	242
Nov 18, 2025	79.66	80.50	79.66	80.19	79.93	-0.56%	474
Nov 17, 2025	81.41	81.41	80.42	80.64	80.37	-0.94%	2,257
Nov 14, 2025	81.15	81.79	81.15	81.40	81.13	-0.26%	857
Nov 13, 2025	82.49	82.49	81.61	81.61	81.35	-1.56%	806
Nov 12, 2025	82.67	82.91	82.67	82.91	82.63	0.28%	1,314
Nov 11, 2025	82.30	82.68	82.29	82.68	82.41	0.37%	773
Nov 10, 2025	82.10	82.37	81.73	82.37	82.10	1.66%	6,525
Nov 7, 2025	81.03	81.03	81.03	81.03	80.76	0.07%	40
Nov 6, 2025	80.88	80.97	80.88	80.97	80.70	-0.94%	526
Nov 5, 2025	81.73	81.83	81.70	81.74	81.47	0.44%	4,276
Nov 4, 2025	81.38	81.38	81.38	81.38	81.11	-1.07%	49
Nov 3, 2025	82.41	82.41	82.26	82.26	81.99	0.10%	861
Oct 31, 2025	81.89	82.18	81.89	82.18	81.91	0.46%	922
Oct 30, 2025	82.39	82.39	81.80	81.80	81.53	-0.13%	415
Oct 29, 2025	82.26	82.26	81.91	81.91	81.64	-0.22%	6,601
Oct 28, 2025	81.94	82.09	81.94	82.09	81.82	0.34%	577
Oct 27, 2025	81.54	81.82	81.54	81.82	81.55	1.19%	164
Oct 24, 2025	80.84	81.00	80.84	80.85	80.59	1.00%	629
Oct 23, 2025	79.90	80.05	79.90	80.05	79.79	0.47%	1,138
Oct 22, 2025	79.55	79.67	79.52	79.67	79.41	-0.76%	2,046
Oct 21, 2025	80.31	80.31	80.28	80.28	80.02	0.22%	274
Oct 20, 2025	80.11	80.19	80.10	80.10	79.84	1.21%	1,405
Oct 17, 2025	78.79	79.15	78.79	79.15	78.89	0.84%	325
Oct 16, 2025	79.41	79.41	78.36	78.49	78.23	-0.64%	1,457
Oct 15, 2025	78.99	78.99	78.99	78.99	78.74	0.22%	53
Oct 14, 2025	78.47	78.82	78.00	78.82	78.57	-0.18%	1,661
Oct 13, 2025	78.72	79.09	78.72	78.97	78.71	1.16%	542
Oct 10, 2025	80.42	80.42	78.06	78.06	77.80	-2.51%	1,356