CDL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	67.17	67.54	67.04	67.04	67.04	-0.13%	8,633
Jan 28, 2025	67.66	67.66	66.98	67.13	67.13	-0.93%	10,391
Jan 27, 2025	67.30	67.76	67.11	67.76	67.76	0.72%	22,266
Jan 24, 2025	67.13	67.46	67.05	67.28	67.28	0.32%	7,823
Jan 23, 2025	66.91	67.12	66.85	67.06	67.06	0.34%	9,917
Jan 22, 2025	67.57	67.57	66.82	66.84	66.84	-1.19%	7,660
Jan 21, 2025	67.26	67.88	67.26	67.64	67.64	0.87%	9,423
Jan 17, 2025	66.93	67.23	66.93	67.06	67.06	0.45%	10,476
Jan 16, 2025	65.96	66.76	65.77	66.76	66.76	1.08%	11,242
Jan 15, 2025	66.10	66.26	65.88	66.05	66.05	1.08%	7,136
Jan 14, 2025	65.00	65.38	64.90	65.34	65.34	0.93%	7,290
Jan 13, 2025	64.12	64.74	64.12	64.74	64.74	0.84%	3,656
Jan 10, 2025	65.02	65.05	64.15	64.20	64.20	-1.55%	9,251
Jan 8, 2025	64.86	65.22	64.73	65.22	65.22	0.17%	5,498
Jan 7, 2025	65.26	65.66	65.07	65.10	65.10	0.05%	7,504
Jan 6, 2025	65.83	65.83	65.04	65.07	65.07	-0.87%	8,479
Jan 3, 2025	65.52	65.73	65.42	65.65	65.64	0.45%	39,688
Jan 2, 2025	65.77	65.79	65.19	65.35	65.34	0.04%	4,921
Dec 31, 2024	65.36	65.36	65.11	65.33	65.32	0.28%	2,484
Dec 30, 2024	65.28	65.28	64.86	65.15	65.14	-0.66%	5,873
Dec 27, 2024	65.90	65.90	65.49	65.58	65.57	-0.32%	1,594
Dec 26, 2024	65.58	65.79	65.58	65.79	65.78	0.21%	5,508
Dec 24, 2024	65.28	65.65	65.11	65.65	65.64	0.57%	2,837
Dec 23, 2024	64.93	65.28	64.70	65.28	65.27	0.21%	4,892
Dec 20, 2024	64.12	65.37	64.12	65.14	65.13	1.24%	25,302
Dec 19, 2024	64.47	64.97	64.34	64.34	64.34	-0.01%	7,702
Dec 18, 2024	65.89	65.92	64.35	64.35	64.34	-2.48%	4,521
Dec 17, 2024	65.99	66.17	65.82	65.98	65.98	-0.51%	18,815
Dec 16, 2024	67.02	67.02	66.27	66.33	66.32	-0.86%	35,762
Dec 13, 2024	67.12	67.12	66.63	66.90	66.89	-0.19%	8,743
Dec 12, 2024	67.24	67.27	67.00	67.03	67.02	-0.68%	10,721
Dec 11, 2024	68.06	68.06	67.49	67.49	67.05	-0.67%	8,711
Dec 10, 2024	68.27	68.27	67.65	67.95	67.51	-0.39%	2,879
Dec 9, 2024	68.80	68.81	68.21	68.21	67.77	-0.59%	6,706
Dec 6, 2024	69.30	69.32	68.58	68.61	68.17	-0.74%	5,689
Dec 5, 2024	69.05	69.35	69.05	69.12	68.67	0.29%	5,796
Dec 4, 2024	69.30	69.30	68.67	68.92	68.47	-0.78%	4,716
Dec 3, 2024	69.94	69.99	69.42	69.46	69.01	-0.57%	23,111
Dec 2, 2024	69.80	69.95	69.77	69.86	69.41	-1.01%	2,212
Nov 29, 2024	70.46	70.57	70.46	70.57	70.11	0.24%	1,110
Nov 27, 2024	70.56	70.76	70.40	70.40	69.94	0.06%	7,301
Nov 26, 2024	70.12	70.36	70.00	70.36	69.90	0.20%	3,459
Nov 25, 2024	70.35	70.58	70.15	70.22	69.76	0.38%	8,166
Nov 22, 2024	69.64	70.02	69.64	69.95	69.50	0.68%	9,405
Nov 21, 2024	68.87	69.53	68.65	69.48	69.03	1.26%	14,598
Nov 20, 2024	68.44	68.61	68.34	68.61	68.17	0.25%	2,553
Nov 19, 2024	68.26	68.59	68.21	68.44	68.00	-0.43%	8,521
Nov 18, 2024	68.29	68.85	68.29	68.74	68.29	0.64%	19,196
Nov 15, 2024	68.16	68.35	68.06	68.30	67.85	0.13%	2,722
Nov 14, 2024	68.46	68.48	68.19	68.20	67.76	-0.27%	7,491
Nov 13, 2024	68.50	68.58	68.31	68.39	67.95	0.09%	7,867
Nov 12, 2024	68.74	68.74	68.24	68.33	67.89	-0.59%	8,060
Nov 11, 2024	68.61	69.05	68.61	68.74	68.29	0.39%	9,738
Nov 8, 2024	68.15	68.64	68.15	68.47	68.03	0.75%	10,877
Nov 7, 2024	68.33	68.34	67.96	67.96	67.52	-0.89%	7,731
Nov 6, 2024	68.50	69.18	68.33	68.57	68.00	2.09%	47,094
Nov 5, 2024	66.49	67.17	66.49	67.17	66.61	0.86%	4,200
Nov 4, 2024	66.82	66.82	66.44	66.60	66.04	-0.09%	4,416
Nov 1, 2024	67.46	67.46	66.64	66.66	66.11	-0.97%	24,683
Oct 31, 2024	67.23	67.60	67.23	67.31	66.75	0.13%	11,023
Oct 30, 2024	67.07	67.49	67.07	67.22	66.67	0.04%	6,135
Oct 29, 2024	67.62	67.62	67.19	67.20	66.64	-0.99%	9,186
Oct 28, 2024	67.50	68.03	67.50	67.87	67.30	0.68%	8,001
Oct 25, 2024	68.41	68.41	67.41	67.41	66.85	-1.04%	6,874
Oct 24, 2024	68.28	68.28	68.00	68.12	67.55	-0.06%	7,126
Oct 23, 2024	67.79	68.16	67.79	68.16	67.59	0.10%	4,238
Oct 22, 2024	67.84	68.09	67.76	68.09	67.53	-0.13%	5,170
Oct 21, 2024	68.72	68.72	68.18	68.18	67.61	-0.96%	4,879
Oct 18, 2024	68.69	68.85	68.51	68.84	68.27	-0.04%	4,615
Oct 17, 2024	68.92	69.24	68.71	68.87	68.30	0.05%	7,144
Oct 16, 2024	68.29	68.83	68.29	68.83	68.26	0.96%	4,641
Oct 15, 2024	68.29	68.74	68.18	68.18	67.61	-0.06%	3,402
Oct 14, 2024	67.80	68.22	67.75	68.22	67.65	0.49%	14,209
Oct 11, 2024	67.35	67.89	67.35	67.89	67.32	0.96%	5,133
Oct 10, 2024	67.47	67.47	67.10	67.24	66.68	-0.19%	11,588
Oct 9, 2024	66.97	67.43	66.97	67.37	66.81	0.54%	6,388
Oct 8, 2024	66.99	67.13	66.94	67.01	66.45	-0.53%	5,859
Oct 7, 2024	67.87	67.87	67.24	67.37	66.65	-0.84%	6,216
Oct 4, 2024	67.59	67.94	67.41	67.94	67.22	0.62%	4,917
Oct 3, 2024	67.48	67.52	67.13	67.52	66.80	-0.12%	5,769
Oct 2, 2024	67.75	67.83	67.48	67.60	66.88	-0.28%	30,798
Oct 1, 2024	67.65	67.82	67.45	67.79	67.07	-0.06%	4,451
Sep 30, 2024	67.55	67.83	67.30	67.83	67.11	0.38%	5,769
Sep 27, 2024	67.39	67.66	67.39	67.57	66.85	0.73%	2,452
Sep 26, 2024	66.83	67.21	66.83	67.08	66.37	0.29%	7,626
Sep 25, 2024	67.42	67.55	66.89	66.89	66.18	-0.64%	12,704
Sep 24, 2024	67.42	67.69	67.28	67.32	66.60	-0.24%	6,702
Sep 23, 2024	67.22	67.54	67.22	67.48	66.76	0.30%	5,960
Sep 20, 2024	66.94	67.28	66.84	67.28	66.56	0.30%	44,643
Sep 19, 2024	67.19	67.28	66.92	67.08	66.37	0.48%	29,089
Sep 18, 2024	66.82	67.11	66.73	66.76	66.05	-0.09%	6,127
Sep 17, 2024	66.86	67.15	66.67	66.82	66.11	-0.08%	48,554
Sep 16, 2024	66.52	66.87	66.52	66.87	66.16	0.99%	10,515
Sep 13, 2024	65.91	66.22	65.86	66.22	65.52	0.91%	28,118
Sep 12, 2024	65.48	65.63	65.13	65.63	64.93	0.27%	9,313
Sep 11, 2024	65.37	65.45	64.65	65.45	64.75	-0.81%	7,458
Sep 10, 2024	66.16	66.20	65.80	65.98	65.03	-0.49%	7,704
Sep 9, 2024	65.83	66.43	65.81	66.31	65.35	0.88%	32,977
Sep 6, 2024	66.29	66.56	65.68	65.73	64.78	-0.78%	23,423
Sep 5, 2024	66.86	66.97	66.25	66.25	65.29	-0.68%	5,070