EIDP, Inc. (CTA.PRB)
NYSE: CTA.PRB · Real-Time Price · USD · Preferred Stock
69.58
+0.52 (0.75%)
At close: Jul 3, 2025
EIDP, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 69.20 | 69.76 | 68.75 | 69.58 | 69.58 | -0.87% | 831 |
| Jul 2, 2025 | 70.09 | 70.19 | 70.09 | 70.19 | 69.07 | 0.06% | 636 |
| Jul 1, 2025 | 69.73 | 70.17 | 69.73 | 70.15 | 69.03 | 0.60% | 1,048 |
| Jun 30, 2025 | 69.24 | 70.20 | 69.24 | 69.73 | 68.61 | 0.69% | 2,373 |
| Jun 27, 2025 | 69.61 | 69.61 | 69.25 | 69.25 | 68.14 | -0.24% | 679 |
| Jun 26, 2025 | 68.56 | 69.42 | 68.56 | 69.42 | 68.31 | - | 2,175 |
| Jun 25, 2025 | 69.42 | 69.42 | 69.42 | 69.42 | 68.31 | 0.95% | 416 |
| Jun 24, 2025 | 68.25 | 70.50 | 68.25 | 68.77 | 67.67 | 0.17% | 1,073 |
| Jun 23, 2025 | 68.58 | 68.65 | 68.29 | 68.65 | 67.55 | 0.31% | 1,740 |
| Jun 20, 2025 | 69.49 | 69.49 | 68.32 | 68.44 | 67.34 | -0.04% | 2,424 |
| Jun 18, 2025 | 68.46 | 68.47 | 68.06 | 68.47 | 67.37 | 0.16% | 1,625 |
| Jun 17, 2025 | 68.07 | 68.36 | 68.07 | 68.36 | 67.26 | -0.07% | 885 |
| Jun 16, 2025 | 68.47 | 68.47 | 67.97 | 68.41 | 67.31 | -0.03% | 981 |
| Jun 13, 2025 | 68.01 | 68.43 | 68.01 | 68.43 | 67.33 | 0.21% | 1,143 |
| Jun 12, 2025 | 68.27 | 68.38 | 68.11 | 68.29 | 67.20 | 0.32% | 1,201 |
| Jun 11, 2025 | 68.51 | 68.51 | 68.07 | 68.07 | 66.98 | -0.47% | 2,398 |
| Jun 10, 2025 | 68.26 | 68.65 | 68.16 | 68.39 | 67.29 | 0.20% | 5,160 |
| Jun 9, 2025 | 68.25 | 68.84 | 68.11 | 68.26 | 67.16 | 0.01% | 1,688 |
| Jun 6, 2025 | 68.12 | 68.84 | 68.09 | 68.25 | 67.16 | -0.47% | 3,301 |
| Jun 5, 2025 | 68.21 | 68.75 | 68.21 | 68.58 | 67.48 | 0.01% | 964 |
| Jun 4, 2025 | 68.99 | 69.00 | 68.25 | 68.57 | 67.47 | -0.62% | 2,978 |
| Jun 3, 2025 | 68.50 | 69.33 | 68.24 | 69.00 | 67.89 | 0.73% | 3,048 |
| Jun 2, 2025 | 68.28 | 68.50 | 68.00 | 68.50 | 67.40 | 1.20% | 1,507 |
| May 30, 2025 | 68.63 | 69.00 | 67.41 | 67.69 | 66.61 | -2.31% | 15,276 |
| May 29, 2025 | 68.44 | 69.29 | 68.44 | 69.29 | 68.18 | -0.89% | 1,579 |
| May 28, 2025 | 69.18 | 69.91 | 68.28 | 69.91 | 68.79 | -0.40% | 5,385 |
| May 27, 2025 | 70.19 | 70.19 | 70.19 | 70.19 | 69.07 | 2.44% | 770 |
| May 23, 2025 | 68.85 | 68.85 | 68.01 | 68.52 | 67.42 | - | 697 |
| May 22, 2025 | 68.60 | 70.09 | 68.30 | 68.52 | 67.42 | -0.55% | 2,252 |
| May 21, 2025 | 69.05 | 69.34 | 68.90 | 68.90 | 67.80 | -0.72% | 2,733 |
| May 20, 2025 | 69.40 | 70.00 | 69.08 | 69.40 | 68.29 | - | 1,852 |
| May 19, 2025 | 69.25 | 69.40 | 68.90 | 69.40 | 68.29 | - | 1,898 |
| May 16, 2025 | 69.52 | 69.52 | 69.12 | 69.40 | 68.29 | 0.33% | 512 |
| May 15, 2025 | 69.59 | 69.67 | 68.91 | 69.17 | 68.06 | -0.61% | 1,519 |
| May 14, 2025 | 69.60 | 69.60 | 69.60 | 69.60 | 68.48 | 0.74% | 387 |
| May 13, 2025 | 69.75 | 69.75 | 68.81 | 69.08 | 67.97 | -0.19% | 1,508 |
| May 12, 2025 | 69.79 | 70.00 | 68.99 | 69.21 | 68.10 | -1.03% | 4,428 |
| May 9, 2025 | 69.50 | 70.46 | 69.50 | 69.93 | 68.81 | -0.51% | 2,619 |
| May 8, 2025 | 70.37 | 70.37 | 69.52 | 70.29 | 69.16 | -0.17% | 590 |
| May 7, 2025 | 70.24 | 70.41 | 70.00 | 70.41 | 69.28 | 0.33% | 708 |
| May 6, 2025 | 70.00 | 70.34 | 69.77 | 70.18 | 69.06 | -0.44% | 829 |
| May 5, 2025 | 70.34 | 70.49 | 69.66 | 70.49 | 69.36 | -0.24% | 1,600 |
| May 2, 2025 | 70.66 | 70.66 | 70.66 | 70.66 | 69.53 | 0.78% | 598 |
| May 1, 2025 | 72.20 | 72.20 | 69.36 | 70.11 | 68.99 | 0.43% | 1,084 |
| Apr 30, 2025 | 69.80 | 70.33 | 69.50 | 69.81 | 68.69 | -0.51% | 2,199 |
| Apr 29, 2025 | 70.43 | 70.44 | 70.17 | 70.17 | 69.05 | 0.52% | 861 |
| Apr 28, 2025 | 69.50 | 70.33 | 69.04 | 69.81 | 68.69 | -1.26% | 1,609 |
| Apr 25, 2025 | 70.98 | 70.98 | 70.70 | 70.70 | 69.57 | 0.71% | 1,577 |
| Apr 24, 2025 | 70.85 | 70.85 | 68.89 | 70.20 | 69.08 | 1.15% | 2,041 |
| Apr 23, 2025 | 69.43 | 69.43 | 68.51 | 69.40 | 68.29 | 0.77% | 1,694 |