CDL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	79.21	79.21	78.53	78.64	78.64	-0.85%	14,632
Sep 8, 2026	79.90	80.11	79.54	79.59	79.31	-0.73%	10,021
Sep 4, 2026	80.08	80.61	80.08	80.18	79.90	-0.61%	13,682
Sep 3, 2026	80.51	80.77	80.42	80.67	80.39	0.54%	9,008
Sep 2, 2026	79.75	80.41	79.75	80.24	79.96	0.64%	10,715
Sep 1, 2026	79.84	80.25	79.48	79.73	79.45	-0.10%	16,802
Aug 31, 2026	79.84	79.86	79.72	79.81	79.53	-0.51%	5,641
Aug 28, 2026	80.46	80.49	80.07	80.22	79.94	0.03%	14,384
Aug 27, 2026	80.25	80.35	80.01	80.19	79.91	-0.87%	4,327
Aug 26, 2026	80.60	80.98	80.60	80.90	80.61	0.37%	5,455
Aug 25, 2026	80.84	80.84	80.46	80.60	80.32	-0.53%	7,225
Aug 24, 2026	80.87	81.16	80.78	81.02	80.74	0.59%	4,398
Aug 21, 2026	80.89	80.96	80.42	80.55	80.27	-0.11%	4,753
Aug 20, 2026	80.87	81.32	80.64	80.64	80.36	-0.72%	5,908
Aug 19, 2026	81.22	81.75	81.18	81.22	80.94	0.36%	6,361
Aug 18, 2026	81.15	81.33	80.93	80.93	80.64	0.39%	17,847
Aug 17, 2026	80.99	80.99	80.55	80.61	80.33	-0.69%	11,531
Aug 14, 2026	80.94	81.26	80.94	81.17	80.88	0.19%	3,089
Aug 13, 2026	80.45	81.01	80.45	81.01	80.73	1.06%	6,502
Aug 12, 2026	80.05	80.22	79.79	80.16	79.88	0.16%	4,075
Aug 11, 2026	79.74	80.15	79.74	80.03	79.75	0.41%	19,016
Aug 10, 2026	79.78	79.78	79.50	79.70	79.42	-0.10%	7,064
Aug 7, 2026	79.33	79.97	79.33	79.78	79.50	0.46%	6,208
Aug 6, 2026	80.46	80.47	79.35	79.56	79.14	-0.36%	8,553
Aug 5, 2026	80.39	80.39	79.45	79.84	79.43	-0.59%	7,377
Aug 4, 2026	79.27	80.31	78.94	80.31	79.89	0.79%	8,928
Aug 3, 2026	79.55	79.93	79.50	79.68	79.27	0.45%	8,091
Jul 31, 2026	79.29	79.57	79.09	79.32	78.91	-0.51%	3,991
Jul 30, 2026	80.00	80.00	79.15	79.72	79.31	-1.17%	5,446
Jul 29, 2026	81.34	81.34	80.67	80.67	80.25	-0.69%	13,390
Jul 28, 2026	80.72	81.88	80.72	81.23	80.81	1.33%	10,224
Jul 27, 2026	80.06	80.46	80.06	80.16	79.75	0.20%	7,950
Jul 24, 2026	79.15	80.01	79.15	80.01	79.59	1.23%	3,495
Jul 23, 2026	79.00	79.33	78.85	79.04	78.63	-0.59%	8,574
Jul 22, 2026	79.35	79.69	79.35	79.51	79.09	0.60%	2,903
Jul 21, 2026	79.10	79.10	78.79	79.04	78.63	-0.25%	3,604
Jul 20, 2026	79.74	79.74	79.14	79.23	78.82	-0.55%	3,448
Jul 17, 2026	80.58	80.86	79.53	79.67	79.26	-0.53%	4,476
Jul 16, 2026	78.89	80.20	78.89	80.10	79.68	1.78%	11,388
Jul 15, 2026	78.92	79.40	78.63	78.70	78.29	-0.19%	5,845
Jul 14, 2026	79.41	79.41	78.75	78.85	78.43	-0.71%	10,242
Jul 13, 2026	79.32	79.71	79.32	79.41	79.00	0.47%	23,540
Jul 10, 2026	78.92	79.11	78.77	79.03	78.62	0.80%	6,699
Jul 9, 2026	78.41	78.79	78.27	78.41	78.00	-0.16%	9,041
Jul 8, 2026	79.10	79.11	78.75	78.75	78.13	-1.20%	4,199
Jul 7, 2026	79.90	80.18	79.62	79.70	79.08	1.08%	9,489
Jul 6, 2026	79.14	79.14	78.55	78.85	78.23	-0.57%	11,358
Jul 2, 2026	78.42	79.30	78.42	79.30	78.68	1.69%	5,856
Jul 1, 2026	77.78	78.31	77.78	77.99	77.37	0.53%	7,718
Jun 30, 2026	77.87	77.99	77.55	77.57	76.96	-0.97%	2,291