|
CDWC - [Ticker: CDWC] | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | Variation | N/A (N/A) | Open | 0.00 | High | 0.00 | Low | 0.00 | Volume | 0 | Average Volume (3m) | 0 | Yield | | Bid / Ask | N/A | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | CDWC quotes from 2000-01-01 to 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2005-09-26 | 7,981 | 58.37 | 58.51 | 57.90 | 58.00 | 00:00:00 | 2005-09-27 | 8,122 | 58.25 | 58.25 | 57.38 | 57.54 | 00:00:00 | 2005-09-28 | 9,826 | 57.44 | 57.44 | 56.71 | 56.85 | 00:00:00 | 2005-09-29 | 8,482 | 56.92 | 57.66 | 56.54 | 57.56 | 00:00:00 | 2005-09-30 | 6,139 | 57.52 | 59.21 | 57.40 | 58.92 | 00:00:00 | 2005-10-03 | 11,562 | 58.70 | 60.56 | 58.70 | 60.10 | 00:00:00 | 2005-10-04 | 7,761 | 59.66 | 60.40 | 58.98 | 59.09 | 00:00:00 | 2005-10-05 | 9,047 | 59.20 | 59.20 | 58.31 | 58.71 | 00:00:00 | 2005-10-06 | 8,617 | 58.88 | 59.29 | 57.58 | 57.80 | 00:00:00 | 2005-10-07 | 10,448 | 58.13 | 58.13 | 57.15 | 57.27 | 00:00:00 | 2005-10-10 | 5,967 | 57.50 | 57.50 | 56.98 | 57.23 | 00:00:00 | 2005-10-11 | 8,894 | 57.43 | 57.95 | 56.16 | 56.29 | 00:00:00 | 2005-10-12 | 9,366 | 56.26 | 57.05 | 55.75 | 56.01 | 00:00:00 | 2005-10-13 | 10,373 | 56.09 | 56.52 | 55.79 | 56.30 | 00:00:00 | 2005-10-14 | 8,704 | 56.40 | 56.88 | 55.75 | 56.74 | 00:00:00 | 2005-10-17 | 8,770 | 56.59 | 57.17 | 55.99 | 56.80 | 00:00:00 | 2005-10-18 | 44,908 | 56.85 | 57.00 | 53.51 | 54.80 | 00:00:00 | 2005-10-19 | 13,548 | 54.90 | 56.43 | 54.34 | 55.76 | 00:00:00 | 2005-10-20 | 12,218 | 55.96 | 55.96 | 54.45 | 55.05 | 00:00:00 | 2005-10-21 | 8,743 | 55.16 | 56.33 | 55.14 | 55.63 | 00:00:00 | 2005-10-24 | 8,545 | 55.80 | 56.58 | 55.00 | 55.70 | 00:00:00 | 2005-10-25 | 6,990 | 55.68 | 56.19 | 55.21 | 55.49 | 00:00:00 | 2005-10-26 | 10,209 | 55.14 | 55.73 | 54.76 | 55.26 | 00:00:00 | 2005-10-27 | 11,820 | 55.29 | 55.49 | 53.94 | 53.98 | 00:00:00 | 2005-10-28 | 8,488 | 54.52 | 54.98 | 53.90 | 54.47 | 00:00:00 | 2005-10-31 | 8,420 | 54.75 | 56.78 | 54.75 | 56.35 | 00:00:00 | 2005-11-01 | 7,349 | 56.01 | 56.63 | 55.98 | 56.30 | 00:00:00 | 2005-11-02 | 7,075 | 56.53 | 58.12 | 56.41 | 57.75 | 00:00:00 | 2005-11-03 | 9,114 | 58.27 | 59.10 | 58.00 | 58.74 | 00:00:00 | 2005-11-04 | 4,239 | 58.84 | 58.92 | 58.06 | 58.63 | 00:00:00 | 2005-11-07 | 7,336 | 59.11 | 59.57 | 58.68 | 58.92 | 00:00:00 | 2005-11-08 | 5,451 | 58.70 | 59.04 | 58.28 | 58.49 | 00:00:00 | 2005-11-09 | 23,165 | 55.94 | 56.67 | 55.47 | 56.07 | 00:00:00 | 2005-11-10 | 15,781 | 55.56 | 57.50 | 55.26 | 57.00 | 00:00:00 | 2005-11-11 | 9,020 | 57.00 | 57.74 | 56.75 | 57.24 | 00:00:00 | 2005-11-14 | 5,272 | 57.28 | 57.50 | 56.73 | 57.11 | 00:00:00 | 2005-11-15 | 7,308 | 56.86 | 57.43 | 56.59 | 57.01 | 00:00:00 | 2005-11-16 | 6,328 | 56.87 | 57.25 | 56.42 | 57.00 | 00:00:00 | 2005-11-17 | 8,511 | 57.36 | 59.06 | 57.05 | 58.96 | 00:00:00 | 2005-11-18 | 10,059 | 59.63 | 59.63 | 58.76 | 59.46 | 00:00:00 | 2005-11-21 | 10,228 | 59.44 | 60.10 | 59.18 | 60.05 | 00:00:00 | 2005-11-22 | 6,700 | 59.92 | 60.35 | 59.60 | 60.18 | 00:00:00 | 2005-11-23 | 4,220 | 59.98 | 60.25 | 59.44 | 60.02 | 00:00:00 | 2005-11-25 | 2,013 | 59.88 | 60.18 | 58.79 | 60.03 | 00:00:00 | 2005-11-28 | 5,588 | 59.99 | 60.00 | 58.79 | 58.86 | 00:00:00 | 2005-11-29 | 5,507 | 59.15 | 59.85 | 58.54 | 59.00 | 00:00:00 | 2005-11-30 | 5,099 | 58.79 | 59.10 | 58.33 | 58.72 | 00:00:00 | 2005-12-01 | 6,935 | 58.95 | 60.27 | 58.76 | 60.19 | 00:00:00 | 2005-12-02 | 4,257 | 60.29 | 61.00 | 59.83 | 60.10 | 00:00:00 | 2005-12-05 | 21,496 | 59.98 | 60.24 | 58.99 | 59.12 | 00:00:00 | 2005-12-06 | 6,135 | 59.19 | 59.49 | 58.49 | 58.51 | 00:00:00 | 2005-12-07 | 7,547 | 58.53 | 59.55 | 58.37 | 59.15 | 00:00:00 | 2005-12-08 | 7,756 | 59.08 | 59.57 | 58.21 | 58.93 | 00:00:00 | 2005-12-09 | 7,199 | 58.94 | 59.99 | 58.83 | 59.51 | 00:00:00 | 2005-12-12 | 8,389 | 59.75 | 60.28 | 59.56 | 60.04 | 00:00:00 | 2005-12-13 | 5,060 | 59.70 | 60.47 | 59.70 | 60.16 | 00:00:00 | 2005-12-14 | 4,520 | 60.39 | 60.50 | 59.72 | 59.83 | 00:00:00 | 2005-12-15 | 5,201 | 60.04 | 60.21 | 58.85 | 59.42 | 00:00:00 | 2005-12-16 | 10,948 | 59.27 | 59.56 | 58.34 | 58.34 | 00:00:00 | 2005-12-19 | 7,613 | 58.29 | 59.78 | 58.00 | 58.01 | 00:00:00 | 2005-12-20 | 6,236 | 58.05 | 58.39 | 57.48 | 57.91 | 00:00:00 | 2005-12-21 | 8,257 | 58.00 | 59.16 | 57.49 | 57.62 | 00:00:00 | 2005-12-22 | 4,804 | 57.50 | 58.17 | 57.23 | 58.06 | 00:00:00 | 2005-12-23 | 2,424 | 58.26 | 58.66 | 58.03 | 58.38 | 00:00:00 | 2005-12-27 | 5,139 | 58.53 | 59.12 | 57.65 | 57.68 | 00:00:00 | 2005-12-28 | 3,155 | 57.69 | 58.40 | 57.68 | 57.83 | 00:00:00 | 2005-12-29 | 3,378 | 58.03 | 58.38 | 57.52 | 57.57 | 00:00:00 | 2005-12-30 | 5,086 | 57.47 | 57.71 | 57.00 | 57.58 | 00:00:00 | 2006-01-03 | 10,110 | 57.84 | 59.04 | 57.00 | 58.62 | 00:00:00 | 2006-01-04 | 10,087 | 58.78 | 58.94 | 57.94 | 58.48 | 00:00:00 | 2006-01-05 | 6,297 | 58.69 | 59.19 | 58.48 | 58.87 | 00:00:00 | 2006-01-06 | 6,309 | 59.40 | 59.88 | 58.60 | 59.87 | 00:00:00 | 2006-01-09 | 8,827 | 59.96 | 60.94 | 59.62 | 60.64 | 00:00:00 | 2006-01-10 | 3,720 | 60.29 | 61.06 | 60.08 | 60.38 | 00:00:00 | 2006-01-11 | 6,405 | 60.54 | 61.18 | 59.89 | 61.16 | 00:00:00 | 2006-01-12 | 7,472 | 60.94 | 61.20 | 59.54 | 59.84 | 00:00:00 | 2006-01-13 | 3,481 | 60.09 | 60.80 | 59.83 | 60.71 | 00:00:00 | 2006-01-17 | 4,682 | 60.54 | 61.13 | 59.88 | 60.00 | 00:00:00 | 2006-01-18 | 8,485 | 59.24 | 59.50 | 58.92 | 59.28 | 00:00:00 | 2006-01-19 | 5,786 | 59.07 | 60.18 | 59.07 | 59.85 | 00:00:00 | 2006-01-20 | 8,732 | 59.43 | 60.07 | 59.04 | 59.04 | 00:00:00 | 2006-01-23 | 10,174 | 59.00 | 59.42 | 58.76 | 58.80 | 00:00:00 | 2006-01-24 | 39,058 | 56.39 | 57.24 | 55.05 | 55.86 | 00:00:00 | 2006-01-25 | 14,237 | 55.52 | 55.86 | 55.25 | 55.74 | 00:00:00 | 2006-01-26 | 15,260 | 56.08 | 56.10 | 55.12 | 55.82 | 00:00:00 | 2006-01-27 | 13,297 | 55.66 | 56.62 | 55.66 | 56.01 | 00:00:00 | 2006-01-30 | 14,252 | 56.16 | 56.25 | 55.59 | 55.70 | 00:00:00 | 2006-01-31 | 12,291 | 55.59 | 56.11 | 55.04 | 56.00 | 00:00:00 | 2006-02-01 | 8,297 | 55.68 | 56.66 | 55.64 | 56.66 | 00:00:00 | 2006-02-02 | 15,682 | 56.50 | 56.79 | 55.21 | 55.49 | 00:00:00 | 2006-02-03 | 11,019 | 55.10 | 55.50 | 54.80 | 54.96 | 00:00:00 | 2006-02-06 | 9,263 | 55.01 | 55.54 | 54.93 | 55.47 | 00:00:00 | 2006-02-07 | 10,680 | 55.63 | 55.68 | 55.05 | 55.31 | 00:00:00 | 2006-02-08 | 7,831 | 55.50 | 55.81 | 55.12 | 55.39 | 00:00:00 | 2006-02-09 | 11,912 | 56.05 | 57.70 | 55.78 | 55.81 | 00:00:00 | 2006-02-10 | 8,484 | 56.20 | 56.55 | 55.47 | 56.19 | 00:00:00 | 2006-02-13 | 3,773 | 56.18 | 56.53 | 55.89 | 56.10 | 00:00:00 | 2006-02-14 | 6,745 | 56.24 | 57.33 | 55.59 | 57.01 | 00:00:00 | 2006-02-15 | 5,561 | 56.86 | 57.08 | 56.22 | 56.59 | 00:00:00 | 2006-02-16 | 7,419 | 57.01 | 57.85 | 56.94 | 57.58 | 00:00:00 | 2006-02-17 | 5,823 | 57.53 | 57.86 | 57.04 | 57.16 | 00:00:00 | 2006-02-21 | 7,211 | 57.50 | 57.75 | 56.91 | 56.98 | 00:00:00 | 2006-02-22 | 5,488 | 57.09 | 57.57 | 56.09 | 57.16 | 00:00:00 | 2006-02-23 | 7,661 | 56.80 | 57.15 | 56.33 | 56.55 | 00:00:00 | 2006-02-24 | 7,877 | 56.43 | 57.83 | 56.43 | 57.57 | 00:00:00 | 2006-02-27 | 5,676 | 57.69 | 57.98 | 57.16 | 57.79 | 00:00:00 | 2006-02-28 | 4,065 | 57.60 | 57.78 | 56.65 | 56.86 | 00:00:00 | 2006-03-01 | 5,119 | 57.04 | 57.72 | 56.53 | 57.68 | 00:00:00 | 2006-03-02 | 4,736 | 57.47 | 57.67 | 56.66 | 57.39 | 00:00:00 | 2006-03-03 | 8,060 | 57.05 | 57.75 | 56.46 | 56.87 | 00:00:00 | 2006-03-06 | 4,177 | 56.91 | 57.17 | 56.65 | 56.80 | 00:00:00 | 2006-03-07 | 10,916 | 56.65 | 57.04 | 56.60 | 56.88 | 00:00:00 | 2006-03-08 | 14,890 | 56.48 | 56.78 | 56.07 | 56.51 | 00:00:00 | 2006-03-09 | 14,494 | 55.70 | 56.59 | 55.56 | 56.37 | 00:00:00 | 2006-03-10 | 8,323 | 56.35 | 57.33 | 56.04 | 56.94 | 00:00:00 | 2006-03-13 | 7,168 | 57.43 | 57.45 | 56.48 | 56.52 | 00:00:00 | 2006-03-14 | 10,192 | 56.69 | 58.11 | 56.48 | 57.84 | 00:00:00 | 2006-03-15 | 10,792 | 57.84 | 58.00 | 56.82 | 57.33 | 00:00:00 | 2006-03-16 | 11,108 | 57.33 | 58.34 | 57.21 | 58.02 | 00:00:00 | 2006-03-17 | 14,356 | 58.04 | 58.63 | 57.88 | 58.23 | 00:00:00 | 2006-03-20 | 9,190 | 58.20 | 58.38 | 57.59 | 58.29 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|