CDZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	35.63	35.83	35.50	35.56	35.56	-0.25%	18,984
Jan 28, 2025	35.81	35.81	35.54	35.65	35.65	-0.56%	20,100
Jan 27, 2025	36.01	36.01	35.77	35.85	35.74	-0.75%	40,125
Jan 24, 2025	36.07	36.19	35.99	36.12	36.01	0.28%	14,100
Jan 23, 2025	35.79	36.06	35.79	36.02	35.91	0.67%	17,628
Jan 22, 2025	35.85	35.85	35.67	35.78	35.67	0.06%	8,523
Jan 21, 2025	35.62	35.84	35.62	35.76	35.65	0.22%	22,916
Jan 20, 2025	35.50	35.74	35.47	35.68	35.57	0.37%	20,234
Jan 17, 2025	35.41	35.58	35.41	35.55	35.43	0.48%	65,745
Jan 16, 2025	35.26	35.39	35.17	35.38	35.27	0.45%	15,700
Jan 15, 2025	35.23	35.35	35.22	35.22	35.11	0.63%	39,508
Jan 14, 2025	35.10	35.10	34.89	35.00	34.89	-0.26%	13,619
Jan 13, 2025	35.15	35.23	35.04	35.09	34.98	-0.76%	23,300
Jan 10, 2025	35.70	35.70	35.24	35.36	35.25	-1.01%	45,621
Jan 9, 2025	35.65	35.73	35.64	35.72	35.61	-0.03%	9,126
Jan 8, 2025	35.80	35.80	35.60	35.73	35.62	-0.45%	16,314
Jan 7, 2025	36.03	36.06	35.83	35.89	35.78	-0.03%	14,100
Jan 6, 2025	36.25	36.25	35.86	35.90	35.79	-0.53%	21,100
Jan 3, 2025	35.94	36.18	35.94	36.09	35.98	0.53%	13,140
Jan 2, 2025	35.94	36.02	35.77	35.90	35.79	0.28%	12,900
Dec 31, 2024	35.61	35.86	35.61	35.80	35.69	0.53%	11,100
Dec 30, 2024	35.61	35.66	35.41	35.61	35.50	-0.78%	11,447
Dec 27, 2024	35.74	35.99	35.74	35.89	35.78	0.11%	22,942
Dec 24, 2024	35.76	35.87	35.66	35.85	35.74	0.22%	4,371
Dec 23, 2024	35.56	35.78	35.45	35.77	35.66	0.31%	23,619
Dec 20, 2024	35.02	35.73	35.02	35.66	35.55	0.68%	20,560
Dec 19, 2024	35.61	35.61	35.37	35.42	35.31	-0.39%	28,065
Dec 18, 2024	36.06	36.16	35.49	35.56	35.45	-1.52%	50,603
Dec 17, 2024	36.07	36.14	36.03	36.11	36.00	-0.33%	15,146
Dec 16, 2024	36.37	36.42	36.21	36.23	36.12	-0.52%	26,703
Dec 13, 2024	36.54	36.54	36.34	36.42	36.31	-0.44%	11,754
Dec 12, 2024	36.78	36.78	36.53	36.58	36.47	-0.68%	17,878
Dec 11, 2024	36.97	37.00	36.77	36.83	36.72	-0.19%	24,957
Dec 10, 2024	37.08	37.08	36.90	36.90	36.79	-0.62%	18,257
Dec 9, 2024	37.29	37.50	37.07	37.13	37.02	-0.48%	24,261
Dec 6, 2024	37.46	37.46	37.28	37.31	37.20	-0.40%	21,298
Dec 5, 2024	37.27	37.58	37.26	37.46	37.35	0.35%	28,060
Dec 4, 2024	37.26	37.33	37.19	37.33	37.22	0.11%	11,438
Dec 3, 2024	37.18	37.35	37.18	37.29	37.18	0.40%	22,764
Dec 2, 2024	37.19	37.20	37.04	37.14	37.03	-0.24%	15,273
Nov 29, 2024	37.04	37.25	37.04	37.23	37.12	0.51%	11,997
Nov 28, 2024	36.98	37.15	36.98	37.04	36.93	0.16%	7,022
Nov 27, 2024	36.87	37.09	36.85	36.98	36.87	0.24%	18,598
Nov 26, 2024	36.98	37.00	36.77	36.89	36.78	-0.32%	9,726
Nov 25, 2024	36.97	37.18	36.97	37.01	36.90	0.08%	18,065
Nov 22, 2024	36.92	37.05	36.90	36.98	36.87	0.19%	22,911
Nov 21, 2024	36.71	36.91	36.65	36.91	36.80	0.41%	11,214
Nov 20, 2024	36.71	36.77	36.60	36.76	36.54	-	11,197
Nov 19, 2024	36.52	36.76	36.44	36.76	36.54	0.22%	10,015
Nov 18, 2024	36.53	36.80	36.53	36.68	36.46	0.44%	13,178
Nov 15, 2024	36.62	36.65	36.43	36.52	36.30	-0.33%	12,894
Nov 14, 2024	36.46	36.75	36.46	36.64	36.42	0.52%	12,203
Nov 13, 2024	36.56	36.56	36.40	36.45	36.23	-0.22%	10,943
Nov 12, 2024	36.58	36.59	36.40	36.53	36.31	-0.33%	12,900
Nov 11, 2024	36.59	36.77	36.58	36.65	36.43	0.19%	13,600
Nov 8, 2024	36.79	36.79	36.56	36.58	36.36	-0.73%	20,818
Nov 7, 2024	36.53	36.87	36.49	36.85	36.63	1.01%	12,799
Nov 6, 2024	36.42	36.49	36.20	36.48	36.26	0.63%	24,155
Nov 5, 2024	36.05	36.30	36.05	36.25	36.03	0.36%	13,620
Nov 4, 2024	36.00	36.24	35.93	36.12	35.90	0.14%	19,447
Nov 1, 2024	36.01	36.18	36.00	36.07	35.85	0.39%	9,082
Oct 31, 2024	36.23	36.23	35.92	35.93	35.71	-0.94%	14,106
Oct 30, 2024	36.12	36.36	36.07	36.27	36.05	0.22%	11,089
Oct 29, 2024	36.28	36.28	36.05	36.19	35.97	-0.33%	18,375
Oct 28, 2024	36.28	36.42	36.27	36.31	36.09	0.11%	26,565
Oct 25, 2024	36.37	36.44	36.24	36.27	35.94	-0.38%	15,784
Oct 24, 2024	36.32	36.44	36.17	36.41	36.08	0.14%	11,894
Oct 23, 2024	36.42	36.51	36.20	36.36	36.03	-0.38%	12,366
Oct 22, 2024	36.38	36.52	36.30	36.50	36.17	-0.03%	14,690
Oct 21, 2024	36.76	36.81	36.50	36.51	36.18	-0.73%	18,035
Oct 18, 2024	36.74	36.84	36.73	36.78	36.45	0.19%	7,794
Oct 17, 2024	36.64	36.71	36.62	36.71	36.38	0.44%	12,253
Oct 16, 2024	36.38	36.61	36.38	36.55	36.22	0.66%	13,741
Oct 15, 2024	36.11	36.34	36.07	36.31	35.98	0.44%	26,128
Oct 11, 2024	35.91	36.19	35.91	36.15	35.83	0.78%	13,432
Oct 10, 2024	35.74	35.87	35.73	35.87	35.55	0.17%	7,383
Oct 9, 2024	35.54	35.81	35.54	35.81	35.49	0.65%	22,319
Oct 8, 2024	35.55	35.61	35.45	35.58	35.26	-	16,323
Oct 7, 2024	35.70	35.72	35.38	35.58	35.26	-0.50%	14,151
Oct 4, 2024	35.70	35.81	35.70	35.76	35.44	0.42%	8,795
Oct 3, 2024	35.66	35.66	35.43	35.61	35.29	-0.17%	9,741
Oct 2, 2024	35.66	35.86	35.62	35.67	35.35	-0.20%	20,899
Oct 1, 2024	35.62	35.77	35.49	35.74	35.42	0.25%	16,997
Sep 30, 2024	35.46	35.65	35.40	35.65	35.33	0.25%	11,529
Sep 27, 2024	35.60	35.70	35.55	35.56	35.24	0.06%	10,386
Sep 26, 2024	35.35	35.61	35.31	35.54	35.22	0.88%	17,300
Sep 25, 2024	35.25	35.29	35.20	35.23	34.91	-0.25%	11,569
Sep 24, 2024	35.20	35.32	35.07	35.32	35.00	0.11%	12,203
Sep 23, 2024	35.19	35.29	35.13	35.28	34.85	0.28%	14,254
Sep 20, 2024	35.17	35.20	35.01	35.18	34.75	0.23%	22,663
Sep 19, 2024	35.27	35.27	35.03	35.10	34.67	0.46%	14,806
Sep 18, 2024	34.98	35.06	34.90	34.94	34.52	-0.17%	8,829
Sep 17, 2024	35.05	35.15	34.91	35.00	34.58	-0.03%	11,163
Sep 16, 2024	34.95	35.04	34.89	35.01	34.59	0.32%	12,939
Sep 13, 2024	34.70	34.97	34.70	34.90	34.48	0.75%	6,179
Sep 12, 2024	34.41	34.67	34.33	34.64	34.22	0.90%	18,040
Sep 11, 2024	34.01	34.33	33.87	34.33	33.91	0.73%	16,693
Sep 10, 2024	34.09	34.09	33.79	34.08	33.67	0.12%	12,346
Sep 9, 2024	33.86	34.14	33.86	34.04	33.63	0.92%	12,626
Sep 6, 2024	33.95	34.07	33.57	33.73	33.32	-0.50%	10,335