CDLR(CDLR)
CDLR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/29/2026 | $21.58 | $21.64 | $21.13 | $21.17 | 124,216 |
| 7/28/2026 | $21.85 | $21.85 | $21.48 | $21.58 | 85,518 |
| 7/27/2026 | $22.61 | $22.61 | $22.14 | $22.35 | 82,527 |
| 7/24/2026 | $23.05 | $23.05 | $22.60 | $22.63 | 46,734 |
| 7/23/2026 | $22.62 | $23.13 | $22.62 | $22.86 | 82,100 |
| 7/22/2026 | $22.90 | $23.21 | $22.89 | $23.14 | 62,400 |
| 7/21/2026 | $23.21 | $23.25 | $23.01 | $23.02 | 67,500 |
| 7/20/2026 | $23.19 | $23.32 | $22.81 | $22.89 | 60,400 |
| 7/17/2026 | $23.14 | $23.60 | $23.00 | $23.21 | 136,100 |
| 7/16/2026 | $23.40 | $23.66 | $23.18 | $23.41 | 133,730 |
| 7/15/2026 | $23.72 | $23.92 | $23.51 | $23.79 | 157,400 |
| 7/14/2026 | $23.14 | $23.48 | $23.14 | $23.21 | 91,610 |
| 7/13/2026 | $22.66 | $22.77 | $22.46 | $22.48 | 63,900 |
| 7/10/2026 | $22.32 | $22.53 | $22.17 | $22.43 | 74,200 |
| 7/9/2026 | $22.65 | $22.65 | $22.36 | $22.41 | 77,941 |
| 7/8/2026 | $22.08 | $22.36 | $21.97 | $22.33 | 116,400 |
| 7/7/2026 | $22.74 | $22.82 | $22.22 | $22.25 | 126,234 |
| 7/6/2026 | $23.50 | $23.65 | $23.36 | $23.64 | 144,938 |
| 7/2/2026 | $22.01 | $22.48 | $21.94 | $22.17 | 204,500 |
| 7/1/2026 | $21.56 | $21.63 | $21.13 | $21.13 | 135,505 |
| 6/30/2026 | $22.02 | $22.04 | $21.76 | $21.91 | 88,624 |
| 6/29/2026 | $21.86 | $21.96 | $21.41 | $21.55 | 197,500 |
| 6/26/2026 | $21.44 | $21.57 | $20.50 | $21.11 | 189,200 |
| 6/25/2026 | $22.10 | $22.10 | $21.72 | $21.79 | 53,100 |
| 6/24/2026 | $21.76 | $22.16 | $21.71 | $21.77 | 87,636 |
| 6/23/2026 | $21.99 | $22.22 | $21.97 | $21.99 | 76,047 |
| 6/22/2026 | $22.18 | $22.97 | $22.18 | $22.80 | 88,300 |
| 6/18/2026 | $22.04 | $22.10 | $21.38 | $21.68 | 107,143 |
| 6/17/2026 | $22.20 | $22.52 | $22.00 | $22.03 | 75,100 |
| 6/16/2026 | $22.46 | $22.51 | $22.20 | $22.28 | 55,725 |
| 6/15/2026 | $22.77 | $22.84 | $22.64 | $22.74 | 78,100 |
| 6/12/2026 | $22.47 | $22.73 | $22.40 | $22.69 | 74,000 |
| 6/11/2026 | $22.02 | $22.51 | $21.90 | $22.47 | 64,012 |
| 6/10/2026 | $22.26 | $22.64 | $22.07 | $22.13 | 105,100 |
| 6/9/2026 | $23.42 | $23.44 | $22.38 | $22.89 | 131,900 |
| 6/8/2026 | $23.73 | $23.78 | $23.29 | $23.40 | 60,322 |
| 6/5/2026 | $24.46 | $24.47 | $23.77 | $23.80 | 62,224 |
| 6/4/2026 | $24.60 | $24.73 | $24.42 | $24.72 | 52,833 |
| 6/3/2026 | $24.77 | $24.86 | $24.61 | $24.64 | 51,400 |
| 6/2/2026 | $25.04 | $25.17 | $24.72 | $25.02 | 99,152 |
| 6/1/2026 | $25.40 | $25.81 | $25.31 | $25.77 | 65,026 |
| 5/29/2026 | $25.58 | $25.95 | $25.22 | $25.80 | 119,525 |
| 5/28/2026 | $26.03 | $26.04 | $25.62 | $25.65 | 72,038 |
| 5/27/2026 | $26.63 | $26.87 | $26.14 | $26.25 | 117,245 |
| 5/26/2026 | $27.35 | $27.70 | $27.19 | $27.42 | 76,468 |
| 5/22/2026 | $26.71 | $26.91 | $26.39 | $26.71 | 79,400 |
| 5/21/2026 | $27.03 | $27.25 | $26.45 | $26.50 | 158,120 |
| 5/20/2026 | $26.73 | $27.51 | $26.60 | $27.14 | 171,817 |
| 5/19/2026 | $27.65 | $27.65 | $25.60 | $26.27 | 275,632 |
| 5/18/2026 | $29.56 | $29.62 | $28.54 | $28.54 | 122,916 |
| 5/15/2026 | $29.04 | $29.17 | $28.61 | $28.84 | 133,200 |
| 5/14/2026 | $29.32 | $29.52 | $29.09 | $29.39 | 38,300 |
| 5/13/2026 | $29.38 | $29.72 | $29.12 | $29.51 | 51,023 |
| 5/12/2026 | $29.27 | $29.27 | $28.59 | $28.77 | 43,600 |
| 5/11/2026 | $29.27 | $30.01 | $29.27 | $29.43 | 59,000 |
| 5/8/2026 | $29.13 | $29.77 | $29.13 | $29.57 | 73,428 |
| 5/7/2026 | $29.18 | $29.18 | $28.65 | $28.81 | 55,600 |
| 5/6/2026 | $29.00 | $29.14 | $28.73 | $28.95 | 46,900 |
| 5/5/2026 | $28.69 | $29.07 | $28.46 | $28.95 | 51,600 |
| 5/4/2026 | $27.91 | $28.57 | $27.91 | $28.13 | 61,534 |
| 5/1/2026 | $27.96 | $28.25 | $27.39 | $28.24 | 59,449 |
| 4/30/2026 | $27.55 | $27.84 | $27.34 | $27.68 | 66,728 |