(NY: CDRE )

34.77 -1.69 (-4.64%)

Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2024	36.25	36.47	34.73	34.77	156,789	-1.69(-4.64%)
Oct 30, 2024	37.18	37.46	36.40	36.46	118,883	-0.77(-2.07%)
Oct 29, 2024	37.18	37.40	36.83	37.23	116,951	-0.06(-0.16%)
Oct 28, 2024	37.42	37.45	37.06	37.29	146,553	+0.17(+0.46%)
Oct 25, 2024	37.46	37.64	36.81	37.12	77,316	+0.05(+0.13%)
Oct 24, 2024	37.79	37.86	37.05	37.07	84,016	-0.37(-0.99%)
Oct 23, 2024	37.36	37.54	37.05	37.44	85,880	-0.15(-0.40%)
Oct 22, 2024	38.21	38.21	37.44	37.59	67,837	-0.69(-1.80%)
Oct 21, 2024	38.57	38.66	37.98	38.28	176,115	-0.22(-0.57%)
Oct 18, 2024	38.72	38.72	38.23	38.50	77,121	-0.19(-0.49%)
Oct 17, 2024	38.60	38.70	38.29	38.69	78,088	+0.40(+1.04%)
Oct 16, 2024	37.35	38.35	37.35	38.29	134,006	+1.24(+3.35%)
Oct 15, 2024	38.33	38.46	37.01	37.05	181,805	-1.47(-3.82%)
Oct 14, 2024	40.06	40.11	38.51	38.52	276,720	-1.70(-4.23%)
Oct 11, 2024	39.75	40.28	39.66	40.22	181,281	+0.38(+0.95%)
Oct 10, 2024	39.47	40.01	39.11	39.84	421,994	-0.12(-0.30%)
Oct 09, 2024	39.10	40.20	39.10	39.96	339,503	+0.86(+2.20%)
Oct 08, 2024	39.06	39.65	38.83	39.10	124,008	+0.28(+0.72%)
Oct 07, 2024	39.00	39.00	38.37	38.82	118,359	-0.19(-0.49%)
Oct 04, 2024	38.33	39.08	37.84	39.01	154,794	+1.28(+3.39%)
Oct 03, 2024	38.29	38.29	37.53	37.73	88,376	-0.58(-1.51%)
Oct 02, 2024	38.09	38.71	38.03	38.31	113,922	+0.23(+0.60%)
Oct 01, 2024	37.77	38.11	37.46	38.08	98,157	+0.13(+0.34%)
Sep 30, 2024	37.94	37.99	37.37	37.95	70,558	+0.08(+0.21%)
Sep 27, 2024	38.10	38.15	37.60	37.87	225,643	-0.01(-0.03%)
Sep 26, 2024	37.83	38.23	37.40	37.88	215,535	+0.48(+1.28%)
Sep 25, 2024	37.02	37.43	36.60	37.40	178,639	+0.47(+1.27%)
Sep 24, 2024	37.50	37.50	36.66	36.93	198,027	-0.36(-0.97%)
Sep 23, 2024	38.01	38.41	37.28	37.29	137,435	-0.72(-1.89%)
Sep 20, 2024	37.37	38.91	37.03	38.01	1,343,920	+0.65(+1.74%)
Sep 19, 2024	37.00	37.64	36.84	37.36	107,026	+0.86(+2.36%)
Sep 18, 2024	36.55	36.97	36.00	36.50	150,057	+0.07(+0.19%)
Sep 17, 2024	36.44	36.89	36.04	36.43	135,562	+0.29(+0.80%)
Sep 16, 2024	36.11	36.49	35.64	36.14	170,593	+0.37(+1.03%)
Sep 13, 2024	35.42	36.08	35.25	35.77	146,518	+0.74(+2.11%)
Sep 12, 2024	34.50	35.09	34.37	35.03	124,985	+0.58(+1.68%)
Sep 11, 2024	33.69	34.53	33.01	34.45	111,175	+0.68(+2.01%)
Sep 10, 2024	33.84	34.30	33.33	33.77	326,695	-0.13(-0.38%)
Sep 09, 2024	33.94	34.24	33.77	33.90	322,006	+0.06(+0.18%)
Sep 06, 2024	35.27	35.27	33.69	33.84	107,673	-1.35(-3.84%)
Sep 05, 2024	35.57	35.57	34.94	35.19	86,557	-0.02(-0.06%)
Sep 04, 2024	34.69	35.22	34.52	35.21	82,714	+0.37(+1.06%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.