CDZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	35.76	35.87	35.66	35.85	35.85	0.22%	4,371
Dec 23, 2024	35.56	35.78	35.45	35.77	35.77	0.31%	23,619
Dec 20, 2024	35.02	35.73	35.02	35.66	35.66	0.68%	20,600
Dec 19, 2024	35.61	35.61	35.37	35.42	35.42	-0.39%	28,100
Dec 18, 2024	36.06	36.16	35.49	35.56	35.56	-1.52%	50,603
Dec 17, 2024	36.07	36.14	36.03	36.11	36.11	-0.33%	15,146
Dec 16, 2024	36.37	36.42	36.21	36.23	36.23	-0.52%	26,703
Dec 13, 2024	36.54	36.54	36.34	36.42	36.42	-0.44%	11,800
Dec 12, 2024	36.78	36.78	36.53	36.58	36.58	-0.68%	17,900
Dec 11, 2024	36.97	37.00	36.77	36.83	36.83	-0.19%	25,000
Dec 10, 2024	37.08	37.08	36.90	36.90	36.90	-0.62%	18,300
Dec 9, 2024	37.29	37.50	37.07	37.13	37.13	-0.48%	24,300
Dec 6, 2024	37.46	37.46	37.28	37.31	37.31	-0.40%	21,300
Dec 5, 2024	37.27	37.58	37.26	37.46	37.46	0.35%	28,100
Dec 4, 2024	37.26	37.33	37.19	37.33	37.33	0.11%	11,438
Dec 3, 2024	37.18	37.35	37.18	37.29	37.29	0.40%	22,800
Dec 2, 2024	37.19	37.20	37.04	37.14	37.14	-0.24%	15,300
Nov 29, 2024	37.04	37.25	37.04	37.23	37.23	0.51%	12,000
Nov 28, 2024	36.98	37.15	36.98	37.04	37.04	0.16%	7,022
Nov 27, 2024	36.87	37.09	36.85	36.98	36.98	0.24%	18,600
Nov 26, 2024	36.98	37.00	36.77	36.89	36.89	-0.32%	9,726
Nov 25, 2024	36.97	37.18	36.97	37.01	37.01	0.08%	18,100
Nov 22, 2024	36.92	37.05	36.90	36.98	36.98	0.19%	22,911
Nov 21, 2024	36.71	36.91	36.65	36.91	36.91	0.41%	11,214
Nov 20, 2024	36.71	36.77	36.60	36.76	36.65	-	11,200
Nov 19, 2024	36.52	36.76	36.44	36.76	36.65	0.22%	10,015
Nov 18, 2024	36.53	36.80	36.53	36.68	36.57	0.44%	13,200
Nov 15, 2024	36.62	36.65	36.43	36.52	36.41	-0.33%	12,900
Nov 14, 2024	36.46	36.75	36.46	36.64	36.53	0.52%	12,203
Nov 13, 2024	36.56	36.56	36.40	36.45	36.34	-0.22%	10,943
Nov 12, 2024	36.58	36.59	36.40	36.53	36.42	-0.33%	12,900
Nov 11, 2024	36.59	36.77	36.58	36.65	36.54	0.19%	13,600
Nov 8, 2024	36.79	36.79	36.56	36.58	36.47	-0.73%	20,818
Nov 7, 2024	36.53	36.87	36.49	36.85	36.74	1.01%	12,800
Nov 6, 2024	36.42	36.49	36.20	36.48	36.37	0.63%	24,200
Nov 5, 2024	36.05	36.30	36.05	36.25	36.14	0.36%	13,620
Nov 4, 2024	36.00	36.24	35.93	36.12	36.01	0.14%	19,447
Nov 1, 2024	36.01	36.18	36.00	36.07	35.96	0.39%	9,100
Oct 31, 2024	36.23	36.23	35.92	35.93	35.82	-0.94%	14,106
Oct 30, 2024	36.12	36.36	36.07	36.27	36.16	0.22%	11,100
Oct 29, 2024	36.28	36.28	36.05	36.19	36.08	-0.33%	18,400
Oct 28, 2024	36.28	36.42	36.27	36.31	36.20	0.11%	26,600
Oct 25, 2024	36.37	36.44	36.24	36.27	36.05	-0.38%	15,800
Oct 24, 2024	36.32	36.44	36.17	36.41	36.19	0.14%	11,900
Oct 23, 2024	36.42	36.51	36.20	36.36	36.14	-0.38%	12,400
Oct 22, 2024	36.38	36.52	36.30	36.50	36.28	-0.03%	14,700
Oct 21, 2024	36.76	36.81	36.50	36.51	36.40	-0.73%	18,035
Oct 18, 2024	36.74	36.84	36.73	36.78	36.67	0.19%	7,800
Oct 17, 2024	36.64	36.71	36.62	36.71	36.60	0.44%	12,300
Oct 16, 2024	36.38	36.61	36.38	36.55	36.44	0.66%	13,741
Oct 15, 2024	36.11	36.34	36.07	36.31	36.20	0.44%	26,128
Oct 11, 2024	35.91	36.19	35.91	36.15	36.04	0.78%	13,432
Oct 10, 2024	35.74	35.87	35.73	35.87	35.76	0.17%	7,400
Oct 9, 2024	35.54	35.81	35.54	35.81	35.70	0.65%	22,319
Oct 8, 2024	35.55	35.61	35.45	35.58	35.47	-	16,323
Oct 7, 2024	35.70	35.72	35.38	35.58	35.47	-0.50%	14,200
Oct 4, 2024	35.70	35.81	35.70	35.76	35.65	0.42%	8,800
Oct 3, 2024	35.66	35.66	35.43	35.61	35.50	-0.17%	9,741
Oct 2, 2024	35.66	35.86	35.62	35.67	35.56	-0.20%	20,900
Oct 1, 2024	35.62	35.77	35.49	35.74	35.63	0.25%	17,000
Sep 30, 2024	35.46	35.65	35.40	35.65	35.54	0.25%	11,529
Sep 27, 2024	35.60	35.70	35.55	35.56	35.56	0.06%	10,400
Sep 26, 2024	35.35	35.61	35.31	35.54	35.54	0.88%	17,300
Sep 25, 2024	35.25	35.29	35.20	35.23	35.23	-0.25%	11,600
Sep 24, 2024	35.20	35.32	35.07	35.32	35.32	0.11%	12,203
Sep 23, 2024	35.19	35.29	35.13	35.28	35.17	0.28%	14,300
Sep 20, 2024	35.17	35.20	35.01	35.18	35.07	0.23%	22,700
Sep 19, 2024	35.27	35.27	35.03	35.10	34.99	0.46%	14,806
Sep 18, 2024	34.98	35.06	34.90	34.94	34.83	-0.17%	8,829
Sep 17, 2024	35.05	35.15	34.91	35.00	34.89	-0.03%	11,200
Sep 16, 2024	34.95	35.04	34.89	35.01	34.90	0.32%	12,939
Sep 13, 2024	34.70	34.97	34.70	34.90	34.79	0.75%	6,200
Sep 12, 2024	34.41	34.67	34.33	34.64	34.53	0.90%	18,040
Sep 11, 2024	34.01	34.33	33.87	34.33	34.22	0.73%	16,700
Sep 10, 2024	34.09	34.09	33.79	34.08	33.97	0.12%	12,346
Sep 9, 2024	33.86	34.14	33.86	34.04	33.93	0.92%	12,626
Sep 6, 2024	33.95	34.07	33.57	33.73	33.62	-0.50%	10,335
Sep 5, 2024	33.98	34.06	33.87	33.90	33.79	0.12%	11,838
Sep 4, 2024	33.60	33.90	33.60	33.86	33.75	0.47%	8,100
Sep 3, 2024	33.76	33.77	33.56	33.70	33.59	-0.50%	27,000
Aug 30, 2024	33.70	33.88	33.65	33.87	33.76	0.44%	8,410
Aug 29, 2024	33.76	33.84	33.65	33.72	33.61	0.15%	9,700
Aug 28, 2024	33.76	33.81	33.57	33.67	33.56	-0.30%	12,229
Aug 27, 2024	33.71	33.81	33.67	33.77	33.66	-0.47%	9,000
Aug 26, 2024	33.92	34.04	33.92	33.93	33.71	0.27%	10,400
Aug 23, 2024	33.54	33.90	33.54	33.84	33.62	1.23%	14,129
Aug 22, 2024	33.52	33.52	33.37	33.43	33.21	-0.21%	5,721
Aug 21, 2024	33.35	33.50	33.35	33.50	33.28	0.45%	6,942
Aug 20, 2024	33.43	33.43	33.27	33.35	33.13	-0.09%	8,700
Aug 19, 2024	33.34	33.50	33.34	33.38	33.16	0.18%	11,100
Aug 16, 2024	33.18	33.35	33.18	33.32	33.10	0.27%	11,000
Aug 15, 2024	33.16	33.33	33.12	33.23	33.02	0.82%	4,803
Aug 14, 2024	32.88	33.00	32.88	32.96	32.75	0.18%	6,400
Aug 13, 2024	32.73	32.90	32.70	32.90	32.69	0.86%	4,142
Aug 12, 2024	32.63	32.72	32.54	32.62	32.41	0.06%	8,819
Aug 9, 2024	32.63	32.66	32.47	32.60	32.39	-0.18%	10,800
Aug 8, 2024	32.37	32.70	32.36	32.66	32.45	1.27%	66,800
Aug 7, 2024	32.81	32.82	32.18	32.25	32.04	-0.89%	10,100
Aug 6, 2024	31.93	32.67	31.93	32.54	32.33	-0.49%	18,400
Aug 2, 2024	32.79	32.79	32.43	32.70	32.49	-1.27%	13,901