EIDP, Inc. (CTA-PA)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

54.80

0.00

(0.00%)

At close: 01:57PM EDT

Time Period:

May 23, 2023 - May 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 22, 2024	54.80	54.80	54.80	54.80	54.80	-
May 21, 2024	54.60	54.99	54.60	54.80	54.80	736
May 20, 2024	54.63	54.63	54.63	54.63	54.63	242
May 17, 2024	54.71	55.74	54.71	55.00	55.00	1,064
May 16, 2024	55.70	55.70	55.70	55.70	55.70	285
May 15, 2024	55.33	55.33	55.33	55.33	55.33	938
May 14, 2024	55.99	55.99	55.99	55.99	55.99	291
May 13, 2024	55.00	55.00	55.00	55.00	55.00	266
May 10, 2024	54.99	54.99	54.99	54.99	54.99	-
May 09, 2024	54.99	54.99	54.99	54.99	54.99	-
May 08, 2024	54.99	54.99	54.99	54.99	54.99	301
May 07, 2024	55.02	55.02	55.00	55.00	55.00	727
May 06, 2024	55.00	55.00	55.00	55.00	55.00	125
May 03, 2024	55.65	55.65	54.38	54.38	54.38	567
May 02, 2024	55.65	55.65	55.65	55.65	55.65	-
May 01, 2024	55.40	55.65	55.40	55.65	55.65	200
Apr 30, 2024	55.40	55.40	54.85	54.85	54.85	3,419
Apr 29, 2024	55.41	55.41	55.05	55.05	55.05	2,003
Apr 26, 2024	55.99	55.99	55.99	55.99	55.99	-
Apr 25, 2024	55.99	55.99	55.99	55.99	55.99	262
Apr 24, 2024	55.21	55.50	55.21	55.50	55.50	1,041
Apr 23, 2024	55.30	55.50	55.30	55.50	55.50	475
Apr 22, 2024	55.38	55.51	55.38	55.50	55.50	391
Apr 19, 2024	56.32	57.00	56.32	57.00	57.00	248
Apr 18, 2024	55.32	55.32	54.80	54.80	54.80	900
Apr 17, 2024	54.62	56.43	54.36	54.74	54.74	1,300
Apr 16, 2024	55.55	55.55	55.55	55.55	55.55	200
Apr 15, 2024	56.03	56.03	56.00	56.00	56.00	449
Apr 12, 2024	56.03	56.03	56.03	56.03	56.03	-
Apr 11, 2024	56.43	56.46	55.71	56.03	56.03	1,298
Apr 10, 2024	56.92	56.92	56.43	56.43	56.43	722
Apr 09, 2024	57.45	57.45	56.43	56.43	56.43	306
Apr 08, 2024	57.45	57.45	57.45	57.45	57.45	-
Apr 05, 2024	57.45	57.45	57.45	57.45	57.45	-
Apr 04, 2024	57.45	57.45	57.45	57.45	57.45	137
Apr 03, 2024	56.43	56.43	56.43	56.43	56.43	-
Apr 03, 2024	0.875 Dividend
Apr 02, 2024	57.40	57.40	56.43	56.43	55.56	2,050
Apr 01, 2024	57.62	58.00	57.05	57.10	56.21	13,291
Mar 28, 2024	57.79	57.79	57.79	57.79	56.89	205
Mar 27, 2024	57.84	58.04	57.84	58.04	57.14	400
Mar 26, 2024	57.73	57.73	57.73	57.73	56.83	503
Mar 25, 2024	58.00	58.00	58.00	58.00	57.10	481
Mar 22, 2024	57.68	57.79	57.68	57.79	56.90	330
Mar 21, 2024	57.95	57.95	57.46	57.51	56.61	1,084
Mar 20, 2024	57.95	57.95	57.95	57.95	57.05	144
Mar 19, 2024	57.84	57.84	57.59	57.59	56.70	525
Mar 18, 2024	57.00	57.95	57.00	57.95	57.05	1,624
Mar 15, 2024	57.33	57.33	57.14	57.14	56.25	325
Mar 14, 2024	56.53	56.53	56.53	56.53	55.65	-
Mar 13, 2024	56.69	56.96	56.53	56.53	55.65	1,916
Mar 12, 2024	56.59	56.59	56.37	56.37	55.50	633
Mar 11, 2024	56.84	56.84	56.84	56.84	55.96	123
Mar 08, 2024	56.84	57.13	56.20	56.20	55.33	1,271
Mar 07, 2024	56.88	56.88	56.50	56.50	55.62	712
Mar 06, 2024	56.92	56.92	56.92	56.92	56.04	420
Mar 05, 2024	57.94	57.94	57.00	57.00	56.12	857
Mar 04, 2024	56.61	57.10	56.61	57.10	56.21	1,074
Mar 01, 2024	56.58	56.58	56.58	56.58	55.70	200
Feb 29, 2024	56.70	56.70	56.70	56.70	55.82	269
Feb 28, 2024	56.50	56.50	56.50	56.50	55.62	-
Feb 27, 2024	56.50	56.50	56.50	56.50	55.62	-
Feb 26, 2024	56.50	56.50	56.50	56.50	55.62	-
Feb 23, 2024	56.50	56.50	56.50	56.50	55.62	446
Feb 22, 2024	56.50	56.58	56.50	56.51	55.63	1,215
Feb 21, 2024	56.42	57.02	56.42	57.02	56.14	700
Feb 20, 2024	56.49	56.49	56.24	56.24	55.37	722
Feb 16, 2024	56.60	56.60	56.60	56.60	55.72	100
Feb 15, 2024	56.79	56.79	56.40	56.40	55.53	417
Feb 14, 2024	56.57	56.75	56.50	56.50	55.62	670
Feb 13, 2024	56.20	56.58	56.20	56.49	55.62	1,408
Feb 12, 2024	56.30	56.80	56.20	56.49	55.61	5,442
Feb 09, 2024	56.31	57.24	56.26	56.76	55.88	3,158
Feb 08, 2024	56.91	56.91	56.91	56.91	56.03	-
Feb 07, 2024	56.91	56.91	56.91	56.91	56.03	189
Feb 06, 2024	57.13	57.13	57.13	57.13	56.24	-
Feb 05, 2024	57.06	57.13	57.06	57.13	56.24	530
Feb 02, 2024	57.30	57.38	57.25	57.38	56.50	713
Feb 01, 2024	57.13	57.42	57.10	57.21	56.32	2,029
Jan 31, 2024	56.75	56.75	56.75	56.75	55.87	-
Jan 30, 2024	56.75	56.75	56.75	56.75	55.87	406
Jan 29, 2024	56.83	56.83	56.59	56.65	55.77	828
Jan 26, 2024	56.95	56.95	56.25	56.26	55.39	1,051
Jan 25, 2024	56.61	56.95	56.20	56.20	55.33	1,481
Jan 24, 2024	56.28	56.28	56.28	56.28	55.41	-
Jan 23, 2024	56.28	56.28	56.28	56.28	55.41	-
Jan 22, 2024	56.33	56.33	56.28	56.28	55.41	552
Jan 19, 2024	56.32	56.32	56.32	56.32	55.45	411
Jan 18, 2024	57.38	57.38	56.35	56.35	55.47	258
Jan 17, 2024	56.86	56.86	56.28	56.28	55.41	787
Jan 16, 2024	56.30	56.30	56.30	56.30	55.43	203
Jan 12, 2024	56.90	56.90	56.90	56.90	56.02	341
Jan 11, 2024	56.20	56.90	56.20	56.90	56.02	355
Jan 11, 2024	0.875 Dividend
Jan 10, 2024	56.33	56.33	56.33	56.33	54.59	299
Jan 09, 2024	56.20	56.20	56.20	56.20	54.47	-
Jan 08, 2024	56.20	56.58	56.16	56.20	54.47	3,932
Jan 05, 2024	55.85	55.95	55.85	55.86	54.14	628
Jan 04, 2024	55.85	55.85	55.85	55.85	54.13	212
Jan 03, 2024	55.88	55.88	55.50	55.50	53.79	5,477
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,346.76-121.40(-0.54%)

S&P 5005,307.01-14.40(-0.27%)

DOW39,671.04-201.95(-0.51%)

CAD/USD0.7312+0.0006(+0.09%)

CRUDE OIL77.04-0.53(-0.68%)

Bitcoin CAD95,092.89-33.87(-0.04%)

EIDP, Inc. (CTA-PA)

S&P/TSX
22,346.76
-121.40(-0.54%)

S&P 500
5,307.01
-14.40(-0.27%)

DOW
39,671.04
-201.95(-0.51%)

CAD/USD
0.7312
+0.0006(+0.09%)

CRUDE OIL
77.04
-0.53(-0.68%)

Bitcoin CAD
95,092.89
-33.87(-0.04%)