CDL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	81.22	81.75	81.18	81.22	81.22	0.36%	6,360
Aug 18, 2026	81.15	81.33	80.93	80.93	80.93	0.39%	17,847
Aug 17, 2026	80.99	80.99	80.55	80.61	80.61	-0.69%	11,531
Aug 14, 2026	80.94	81.26	80.94	81.17	81.17	0.19%	3,089
Aug 13, 2026	80.45	81.01	80.45	81.01	81.01	1.06%	6,502
Aug 12, 2026	80.05	80.22	79.79	80.16	80.16	0.16%	4,075
Aug 11, 2026	79.74	80.15	79.74	80.03	80.03	0.41%	19,016
Aug 10, 2026	79.78	79.78	79.50	79.70	79.70	-0.10%	7,064
Aug 7, 2026	79.33	79.97	79.33	79.78	79.78	0.46%	6,208
Aug 6, 2026	80.46	80.47	79.35	79.56	79.42	-0.36%	8,553
Aug 5, 2026	80.39	80.39	79.45	79.84	79.71	-0.59%	7,377
Aug 4, 2026	79.27	80.31	78.94	80.31	80.18	0.79%	8,928
Aug 3, 2026	79.55	79.93	79.50	79.68	79.54	0.45%	8,091
Jul 31, 2026	79.29	79.57	79.09	79.32	79.18	-0.51%	3,991
Jul 30, 2026	80.00	80.00	79.15	79.72	79.59	-1.17%	5,446
Jul 29, 2026	81.34	81.34	80.67	80.67	80.53	-0.69%	13,390
Jul 28, 2026	80.72	81.88	80.72	81.23	81.09	1.33%	10,224
Jul 27, 2026	80.06	80.46	80.06	80.16	80.03	0.20%	7,950
Jul 24, 2026	79.15	80.01	79.15	80.01	79.87	1.23%	3,495
Jul 23, 2026	79.00	79.33	78.85	79.04	78.90	-0.59%	8,574
Jul 22, 2026	79.35	79.69	79.35	79.51	79.37	0.60%	2,903
Jul 21, 2026	79.10	79.10	78.79	79.04	78.90	-0.25%	3,604
Jul 20, 2026	79.74	79.74	79.14	79.23	79.10	-0.55%	3,448
Jul 17, 2026	80.58	80.86	79.53	79.67	79.53	-0.53%	4,476
Jul 16, 2026	78.89	80.20	78.89	80.10	79.96	1.78%	11,388
Jul 15, 2026	78.92	79.40	78.63	78.70	78.56	-0.19%	5,845
Jul 14, 2026	79.41	79.41	78.75	78.85	78.71	-0.71%	10,242
Jul 13, 2026	79.32	79.71	79.32	79.41	79.27	0.47%	23,540
Jul 10, 2026	78.92	79.11	78.77	79.03	78.90	0.80%	6,699
Jul 9, 2026	78.41	78.79	78.27	78.41	78.27	-0.16%	9,041
Jul 8, 2026	79.10	79.11	78.75	78.75	78.40	-1.20%	4,199
Jul 7, 2026	79.90	80.18	79.62	79.70	79.35	1.08%	9,489
Jul 6, 2026	79.14	79.14	78.55	78.85	78.51	-0.57%	11,358
Jul 2, 2026	78.42	79.30	78.42	79.30	78.95	1.69%	5,856
Jul 1, 2026	77.78	78.31	77.78	77.99	77.64	0.53%	7,718
Jun 30, 2026	77.87	77.99	77.55	77.57	77.23	-0.97%	2,291
Jun 29, 2026	78.13	78.36	78.08	78.34	77.99	-0.25%	3,902
Jun 26, 2026	77.98	78.62	77.98	78.53	78.19	0.92%	4,703
Jun 25, 2026	77.36	78.37	77.36	77.81	77.47	0.63%	6,425
Jun 24, 2026	77.13	77.44	77.00	77.32	76.99	0.10%	7,965
Jun 23, 2026	76.62	77.25	76.62	77.25	76.91	1.03%	7,145
Jun 22, 2026	76.35	76.90	76.35	76.46	76.12	0.41%	7,060
Jun 18, 2026	76.22	76.36	76.05	76.15	75.82	-	5,999
Jun 17, 2026	77.26	77.32	76.04	76.15	75.81	-1.70%	8,248
Jun 16, 2026	77.30	77.74	77.30	77.46	77.12	0.38%	1,887
Jun 15, 2026	77.67	77.69	77.17	77.17	76.83	-0.60%	1,998
Jun 12, 2026	77.05	77.74	77.05	77.63	77.29	0.99%	6,426
Jun 11, 2026	76.81	77.21	76.81	76.87	76.53	0.39%	2,903
Jun 10, 2026	76.44	77.00	76.32	76.57	76.23	0.40%	16,298
Jun 9, 2026	75.85	76.28	75.83	76.27	75.93	0.91%	6,590