CDLR(CDLR)
CDLR
$25.84—Stale · unknown old
NYSE • Last print unknown ago
$25.84—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/11/2026 | $25.51 | $25.89 | $25.51 | $25.84 | 41,900 |
| 9/10/2026 | $26.07 | $26.07 | $25.25 | $25.49 | 67,311 |
| 9/9/2026 | $25.98 | $26.03 | $25.75 | $25.79 | 86,612 |
| 9/8/2026 | $25.37 | $25.63 | $25.28 | $25.28 | 83,300 |
| 9/4/2026 | $24.68 | $25.01 | $24.68 | $24.93 | 39,447 |
| 9/3/2026 | $25.10 | $25.30 | $24.74 | $25.29 | 60,300 |
| 9/2/2026 | $25.25 | $25.25 | $24.82 | $24.87 | 57,811 |
| 9/1/2026 | $25.46 | $25.53 | $25.20 | $25.20 | 76,800 |
| 8/31/2026 | $24.74 | $25.03 | $24.64 | $24.94 | 71,700 |
| 8/28/2026 | $25.58 | $25.61 | $25.04 | $25.05 | 92,800 |
| 8/27/2026 | $25.43 | $25.74 | $25.36 | $25.59 | 61,231 |
| 8/26/2026 | $25.60 | $25.69 | $25.06 | $25.20 | 109,300 |
| 8/25/2026 | $26.00 | $26.20 | $25.49 | $26.04 | 136,726 |
| 8/24/2026 | $24.55 | $24.55 | $23.97 | $23.97 | 102,700 |
| 8/21/2026 | $24.38 | $24.53 | $23.92 | $23.92 | 72,927 |
| 8/20/2026 | $23.97 | $24.15 | $23.79 | $24.09 | 89,205 |
| 8/19/2026 | $23.70 | $23.72 | $23.48 | $23.65 | 59,800 |
| 8/18/2026 | $23.38 | $23.54 | $23.24 | $23.32 | 51,500 |
| 8/17/2026 | $23.26 | $23.42 | $23.22 | $23.38 | 29,449 |
| 8/14/2026 | $22.76 | $23.04 | $22.76 | $23.04 | 29,500 |
| 8/13/2026 | $22.74 | $22.88 | $22.57 | $22.60 | 65,834 |
| 8/12/2026 | $22.77 | $22.77 | $22.16 | $22.21 | 86,100 |
| 8/11/2026 | $23.54 | $23.62 | $23.21 | $23.21 | 66,928 |
| 8/10/2026 | $23.82 | $24.02 | $23.71 | $23.81 | 36,800 |
| 8/7/2026 | $23.83 | $23.84 | $23.52 | $23.64 | 42,800 |
| 8/6/2026 | $22.93 | $23.24 | $22.85 | $23.02 | 46,539 |
| 8/5/2026 | $22.87 | $22.87 | $22.73 | $22.73 | 22,500 |
| 8/4/2026 | $22.76 | $22.84 | $22.56 | $22.70 | 38,806 |
| 8/3/2026 | $22.18 | $22.53 | $22.13 | $22.50 | 35,948 |
| 7/31/2026 | $22.64 | $22.77 | $22.30 | $22.71 | 61,100 |
| 7/30/2026 | $22.38 | $22.73 | $22.35 | $22.67 | 70,233 |
| 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 |