Candel Therapeutics Inc NASDAQ:CADL Historical Prices

Below are the 659 trading days of historical prices for CADL.

# Exchange Symbol Date Open High Low Close
659 NASDAQ CADL Fri, Mar 8, 2024 1.59 1.59 1.54 1.57
658 NASDAQ CADL Thu, Mar 7, 2024 1.55 1.59 1.50 1.53
657 NASDAQ CADL Wed, Mar 6, 2024 1.62 1.62 1.56 1.58
656 NASDAQ CADL Tue, Mar 5, 2024 1.66 1.66 1.55 1.63
655 NASDAQ CADL Mon, Mar 4, 2024 1.69 1.69 1.60 1.65
654 NASDAQ CADL Fri, Mar 1, 2024 1.85 1.88 1.68 1.70
653 NASDAQ CADL Thu, Feb 29, 2024 1.86 1.95 1.82 1.86
652 NASDAQ CADL Wed, Feb 28, 2024 1.79 1.79 1.71 1.79
651 NASDAQ CADL Tue, Feb 27, 2024 1.74 1.80 1.71 1.74
650 NASDAQ CADL Mon, Feb 26, 2024 1.72 1.81 1.72 1.78
649 NASDAQ CADL Fri, Feb 23, 2024 1.83 1.83 1.65 1.75
648 NASDAQ CADL Thu, Feb 22, 2024 1.85 1.85 1.70 1.73
647 NASDAQ CADL Wed, Feb 21, 2024 1.69 1.77 1.62 1.76
646 NASDAQ CADL Tue, Feb 20, 2024 1.68 1.77 1.63 1.72
645 NASDAQ CADL Fri, Feb 16, 2024 1.80 1.80 1.60 1.72
644 NASDAQ CADL Thu, Feb 15, 2024 1.84 1.84 1.60 1.74
643 NASDAQ CADL Wed, Feb 14, 2024 1.76 1.80 1.60 1.69
642 NASDAQ CADL Tue, Feb 13, 2024 1.49 1.94 1.44 1.80
641 NASDAQ CADL Mon, Feb 12, 2024 1.45 1.49 1.30 1.39
640 NASDAQ CADL Fri, Feb 9, 2024 1.23 1.44 1.21 1.43
639 NASDAQ CADL Thu, Feb 8, 2024 1.27 1.28 1.25 1.27
638 NASDAQ CADL Wed, Feb 7, 2024 1.30 1.30 1.25 1.25
637 NASDAQ CADL Tue, Feb 6, 2024 1.32 1.32 1.25 1.29
636 NASDAQ CADL Mon, Feb 5, 2024 1.34 1.34 1.30 1.32
635 NASDAQ CADL Fri, Feb 2, 2024 1.35 1.35 1.27 1.30
634 NASDAQ CADL Thu, Feb 1, 2024 1.35 1.36 1.26 1.32
633 NASDAQ CADL Wed, Jan 31, 2024 1.25 1.33 1.25 1.30
632 NASDAQ CADL Tue, Jan 30, 2024 1.25 1.28 1.25 1.26
631 NASDAQ CADL Mon, Jan 29, 2024 1.16 1.25 1.16 1.23
630 NASDAQ CADL Fri, Jan 26, 2024 1.22 1.29 1.16 1.21
629 NASDAQ CADL Thu, Jan 25, 2024 1.33 1.33 1.25 1.26
628 NASDAQ CADL Wed, Jan 24, 2024 1.30 1.32 1.25 1.27
627 NASDAQ CADL Tue, Jan 23, 2024 1.35 1.39 1.26 1.32
626 NASDAQ CADL Mon, Jan 22, 2024 1.27 1.33 1.27 1.32
625 NASDAQ CADL Fri, Jan 19, 2024 1.35 1.35 1.29 1.29
624 NASDAQ CADL Thu, Jan 18, 2024 1.23 1.37 1.23 1.29
623 NASDAQ CADL Wed, Jan 17, 2024 1.20 1.27 1.19 1.25
622 NASDAQ CADL Tue, Jan 16, 2024 1.30 1.32 1.23 1.24
621 NASDAQ CADL Fri, Jan 12, 2024 1.35 1.35 1.30 1.33
620 NASDAQ CADL Thu, Jan 11, 2024 1.34 1.39 1.22 1.28
619 NASDAQ CADL Wed, Jan 10, 2024 1.40 1.45 1.32 1.38
618 NASDAQ CADL Tue, Jan 9, 2024 1.39 1.42 1.37 1.40
617 NASDAQ CADL Mon, Jan 8, 2024 1.35 1.42 1.30 1.38
616 NASDAQ CADL Fri, Jan 5, 2024 1.49 1.49 1.39 1.41
615 NASDAQ CADL Thu, Jan 4, 2024 1.47 1.49 1.45 1.49
614 NASDAQ CADL Wed, Jan 3, 2024 1.45 1.50 1.28 1.49
613 NASDAQ CADL Tue, Jan 2, 2024 1.49 1.49 1.41 1.45
612 NASDAQ CADL Fri, Dec 29, 2023 1.38 1.49 1.32 1.47
611 NASDAQ CADL Thu, Dec 28, 2023 1.36 1.41 1.30 1.39
610 NASDAQ CADL Wed, Dec 27, 2023 1.15 1.42 1.10 1.39
609 NASDAQ CADL Tue, Dec 26, 2023 1.15 1.20 1.10 1.14
608 NASDAQ CADL Fri, Dec 22, 2023 1.08 1.20 1.08 1.12
607 NASDAQ CADL Thu, Dec 21, 2023 1.06 1.14 1.06 1.12
606 NASDAQ CADL Wed, Dec 20, 2023 1.11 1.14 1.02 1.12
605 NASDAQ CADL Tue, Dec 19, 2023 1.19 1.19 1.02 1.08
604 NASDAQ CADL Mon, Dec 18, 2023 1.30 1.31 1.08 1.17
603 NASDAQ CADL Fri, Dec 15, 2023 1.33 1.35 1.24 1.34
602 NASDAQ CADL Thu, Dec 14, 2023 1.20 1.40 1.09 1.32
601 NASDAQ CADL Wed, Dec 13, 2023 1.03 1.23 1.02 1.19
600 NASDAQ CADL Tue, Dec 12, 2023 1.35 1.46 1.00 1.01
599 NASDAQ CADL Mon, Dec 11, 2023 0.81 0.87 0.81 0.87
598 NASDAQ CADL Fri, Dec 8, 2023 0.86 0.90 0.86 0.90
597 NASDAQ CADL Thu, Dec 7, 2023 0.80 0.90 0.80 0.90
596 NASDAQ CADL Wed, Dec 6, 2023 0.90 0.90 0.88 0.89
595 NASDAQ CADL Tue, Dec 5, 2023 0.87 0.90 0.77 0.78
594 NASDAQ CADL Mon, Dec 4, 2023 0.84 0.99 0.84 0.90
593 NASDAQ CADL Fri, Dec 1, 2023 0.92 0.99 0.90 0.90
592 NASDAQ CADL Thu, Nov 30, 2023 0.91 1.02 0.83 0.90
591 NASDAQ CADL Wed, Nov 29, 2023 0.90 0.99 0.86 0.86
590 NASDAQ CADL Tue, Nov 28, 2023 1.02 1.02 0.90 0.90
589 NASDAQ CADL Mon, Nov 27, 2023 0.99 1.03 0.98 0.98
588 NASDAQ CADL Fri, Nov 24, 2023 0.91 1.05 0.91 0.98
587 NASDAQ CADL Wed, Nov 22, 2023 0.90 1.03 0.88 0.90
586 NASDAQ CADL Tue, Nov 21, 2023 0.92 0.99 0.86 0.91
585 NASDAQ CADL Mon, Nov 20, 2023 0.87 0.99 0.87 0.89
584 NASDAQ CADL Fri, Nov 17, 2023 0.97 0.97 0.88 0.90
583 NASDAQ CADL Thu, Nov 16, 2023 0.96 1.03 0.96 1.03
582 NASDAQ CADL Wed, Nov 15, 2023 0.98 0.98 0.91 0.98
581 NASDAQ CADL Tue, Nov 14, 2023 0.94 0.94 0.89 0.93
580 NASDAQ CADL Mon, Nov 13, 2023 0.92 0.93 0.88 0.91
579 NASDAQ CADL Fri, Nov 10, 2023 0.90 0.94 0.90 0.90
578 NASDAQ CADL Thu, Nov 9, 2023 1.08 1.08 0.87 0.87
577 NASDAQ CADL Wed, Nov 8, 2023 0.89 1.03 0.89 1.00
576 NASDAQ CADL Tue, Nov 7, 2023 0.97 1.16 0.85 0.92
575 NASDAQ CADL Mon, Nov 6, 2023 0.76 0.94 0.75 0.93
574 NASDAQ CADL Fri, Nov 3, 2023 0.90 0.92 0.66 0.68
573 NASDAQ CADL Thu, Nov 2, 2023 0.85 0.90 0.85 0.86
572 NASDAQ CADL Wed, Nov 1, 2023 0.90 0.90 0.90 0.90
571 NASDAQ CADL Tue, Oct 31, 2023 0.85 0.90 0.85 0.90
570 NASDAQ CADL Mon, Oct 30, 2023 0.92 0.92 0.89 0.89
569 NASDAQ CADL Fri, Oct 27, 2023 0.90 0.90 0.90 0.90
568 NASDAQ CADL Thu, Oct 26, 2023 0.90 0.90 0.86 0.86
567 NASDAQ CADL Wed, Oct 25, 2023 0.89 0.89 0.89 0.89
566 NASDAQ CADL Tue, Oct 24, 2023 0.86 0.90 0.86 0.90
565 NASDAQ CADL Mon, Oct 23, 2023 0.90 0.93 0.87 0.89
564 NASDAQ CADL Fri, Oct 20, 2023 0.90 0.93 0.87 0.90
563 NASDAQ CADL Thu, Oct 19, 2023 0.96 0.96 0.90 0.90
562 NASDAQ CADL Wed, Oct 18, 2023 0.90 1.22 0.82 0.93
561 NASDAQ CADL Tue, Oct 17, 2023 0.90 0.92 0.87 0.90
560 NASDAQ CADL Mon, Oct 16, 2023 0.91 0.92 0.90 0.90
559 NASDAQ CADL Fri, Oct 13, 2023 0.90 0.90 0.87 0.90
558 NASDAQ CADL Thu, Oct 12, 2023 0.91 0.91 0.90 0.90
557 NASDAQ CADL Wed, Oct 11, 2023 0.93 0.93 0.89 0.89
556 NASDAQ CADL Tue, Oct 10, 2023 0.93 0.93 0.90 0.91
555 NASDAQ CADL Mon, Oct 9, 2023 0.87 0.95 0.87 0.93
554 NASDAQ CADL Fri, Oct 6, 2023 0.87 0.94 0.87 0.93
553 NASDAQ CADL Thu, Oct 5, 2023 0.99 0.99 0.86 0.86
552 NASDAQ CADL Wed, Oct 4, 2023 1.03 1.03 0.95 0.95
551 NASDAQ CADL Tue, Oct 3, 2023 1.10 1.10 0.92 0.99
550 NASDAQ CADL Mon, Oct 2, 2023 0.97 1.04 0.92 1.04
549 NASDAQ CADL Fri, Sep 29, 2023 0.93 0.95 0.92 0.92
548 NASDAQ CADL Thu, Sep 28, 2023 0.90 0.96 0.90 0.92
547 NASDAQ CADL Wed, Sep 27, 2023 1.00 1.00 0.87 0.91
546 NASDAQ CADL Tue, Sep 26, 2023 1.14 1.16 0.88 1.00
545 NASDAQ CADL Mon, Sep 25, 2023 1.28 1.28 1.06 1.12
544 NASDAQ CADL Fri, Sep 22, 2023 1.18 1.18 1.13 1.14
543 NASDAQ CADL Thu, Sep 21, 2023 1.22 1.22 1.12 1.14
542 NASDAQ CADL Wed, Sep 20, 2023 1.18 1.19 1.13 1.13
541 NASDAQ CADL Tue, Sep 19, 2023 1.19 1.20 1.19 1.20
540 NASDAQ CADL Mon, Sep 18, 2023 1.24 1.24 1.19 1.19
539 NASDAQ CADL Fri, Sep 15, 2023 1.20 1.26 1.19 1.26
538 NASDAQ CADL Thu, Sep 14, 2023 1.24 1.24 1.19 1.21
537 NASDAQ CADL Wed, Sep 13, 2023 1.24 1.24 1.20 1.20
536 NASDAQ CADL Tue, Sep 12, 2023 1.18 1.25 1.17 1.17
535 NASDAQ CADL Mon, Sep 11, 2023 1.20 1.20 1.20 1.20
534 NASDAQ CADL Fri, Sep 8, 2023 1.14 1.22 1.12 1.18
533 NASDAQ CADL Thu, Sep 7, 2023 1.14 1.19 1.14 1.18
532 NASDAQ CADL Wed, Sep 6, 2023 1.14 1.15 1.12 1.14
531 NASDAQ CADL Tue, Sep 5, 2023 1.25 1.27 1.12 1.16
530 NASDAQ CADL Fri, Sep 1, 2023 1.18 1.29 1.18 1.21
529 NASDAQ CADL Thu, Aug 31, 2023 1.30 1.31 1.20 1.22
528 NASDAQ CADL Wed, Aug 30, 2023 1.22 1.28 1.22 1.25
527 NASDAQ CADL Tue, Aug 29, 2023 1.17 1.23 1.16 1.23
526 NASDAQ CADL Mon, Aug 28, 2023 1.27 1.31 1.19 1.19
525 NASDAQ CADL Fri, Aug 25, 2023 1.26 1.34 1.25 1.30
524 NASDAQ CADL Thu, Aug 24, 2023 1.35 1.37 1.22 1.29
523 NASDAQ CADL Wed, Aug 23, 2023 1.24 1.37 1.23 1.30
522 NASDAQ CADL Tue, Aug 22, 2023 1.17 1.26 1.12 1.24
521 NASDAQ CADL Mon, Aug 21, 2023 1.10 1.16 1.10 1.12
520 NASDAQ CADL Fri, Aug 18, 2023 1.11 1.12 1.09 1.09
519 NASDAQ CADL Thu, Aug 17, 2023 1.10 1.13 1.09 1.13
518 NASDAQ CADL Wed, Aug 16, 2023 1.11 1.19 1.11 1.12
517 NASDAQ CADL Tue, Aug 15, 2023 1.18 1.18 1.12 1.16
516 NASDAQ CADL Mon, Aug 14, 2023 1.17 1.21 1.13 1.15
515 NASDAQ CADL Fri, Aug 11, 2023 1.08 1.20 1.07 1.15
514 NASDAQ CADL Thu, Aug 10, 2023 1.00 1.07 1.00 1.06
513 NASDAQ CADL Wed, Aug 9, 2023 1.10 1.10 1.10 1.10
512 NASDAQ CADL Tue, Aug 8, 2023 1.11 1.14 1.08 1.10
511 NASDAQ CADL Mon, Aug 7, 2023 1.09 1.10 1.07 1.07
510 NASDAQ CADL Fri, Aug 4, 2023 1.09 1.10 1.05 1.05
509 NASDAQ CADL Thu, Aug 3, 2023 1.10 1.16 1.06 1.06
508 NASDAQ CADL Wed, Aug 2, 2023 1.07 1.10 0.99 1.08
507 NASDAQ CADL Tue, Aug 1, 2023 1.03 1.15 1.02 1.05
506 NASDAQ CADL Mon, Jul 31, 2023 1.08 1.16 1.06 1.08
505 NASDAQ CADL Fri, Jul 28, 2023 1.06 1.07 1.00 1.05
504 NASDAQ CADL Thu, Jul 27, 2023 1.13 1.16 0.98 1.08
503 NASDAQ CADL Wed, Jul 26, 2023 1.13 1.15 1.10 1.15
502 NASDAQ CADL Tue, Jul 25, 2023 1.14 1.18 1.13 1.15
501 NASDAQ CADL Mon, Jul 24, 2023 1.21 1.21 1.13 1.13
500 NASDAQ CADL Fri, Jul 21, 2023 1.29 1.29 1.17 1.25
499 NASDAQ CADL Thu, Jul 20, 2023 1.25 1.28 1.25 1.28
498 NASDAQ CADL Wed, Jul 19, 2023 1.29 1.29 1.21 1.24
497 NASDAQ CADL Tue, Jul 18, 2023 1.25 1.29 1.22 1.28
496 NASDAQ CADL Mon, Jul 17, 2023 1.18 1.25 1.17 1.20
495 NASDAQ CADL Fri, Jul 14, 2023 1.20 1.20 1.14 1.16
494 NASDAQ CADL Thu, Jul 13, 2023 1.18 1.25 1.17 1.20
493 NASDAQ CADL Wed, Jul 12, 2023 1.17 1.19 1.16 1.16
492 NASDAQ CADL Tue, Jul 11, 2023 1.16 1.22 1.15 1.18
491 NASDAQ CADL Mon, Jul 10, 2023 1.23 1.24 1.18 1.20
490 NASDAQ CADL Fri, Jul 7, 2023 1.25 1.25 1.20 1.24
489 NASDAQ CADL Thu, Jul 6, 2023 1.22 1.23 1.22 1.23
488 NASDAQ CADL Wed, Jul 5, 2023 1.24 1.29 1.14 1.20
487 NASDAQ CADL Mon, Jul 3, 2023 1.25 1.29 1.22 1.25
486 NASDAQ CADL Fri, Jun 30, 2023 1.24 1.26 1.24 1.26
485 NASDAQ CADL Thu, Jun 29, 2023 1.28 1.28 1.22 1.24
484 NASDAQ CADL Wed, Jun 28, 2023 1.27 1.27 1.18 1.22
483 NASDAQ CADL Tue, Jun 27, 2023 1.21 1.32 1.21 1.31
482 NASDAQ CADL Mon, Jun 26, 2023 1.39 1.39 1.21 1.24
481 NASDAQ CADL Fri, Jun 23, 2023 1.20 1.41 1.18 1.40
480 NASDAQ CADL Thu, Jun 22, 2023 1.33 1.41 1.20 1.20
479 NASDAQ CADL Wed, Jun 21, 2023 1.39 1.43 1.26 1.30
478 NASDAQ CADL Tue, Jun 20, 2023 1.44 1.46 1.24 1.24
477 NASDAQ CADL Fri, Jun 16, 2023 1.49 1.50 1.39 1.41
476 NASDAQ CADL Thu, Jun 15, 2023 1.63 1.63 1.43 1.43
475 NASDAQ CADL Wed, Jun 14, 2023 1.61 1.63 1.55 1.55
474 NASDAQ CADL Tue, Jun 13, 2023 1.62 1.71 1.55 1.58
473 NASDAQ CADL Mon, Jun 12, 2023 1.58 1.66 1.55 1.66
472 NASDAQ CADL Fri, Jun 9, 2023 1.80 1.80 1.45 1.47
471 NASDAQ CADL Thu, Jun 8, 2023 1.54 1.62 1.51 1.59
470 NASDAQ CADL Wed, Jun 7, 2023 1.64 1.72 1.43 1.51
469 NASDAQ CADL Tue, Jun 6, 2023 1.70 1.71 1.53 1.68
468 NASDAQ CADL Mon, Jun 5, 2023 1.56 1.72 1.45 1.68
467 NASDAQ CADL Fri, Jun 2, 2023 1.53 1.53 1.47 1.53
466 NASDAQ CADL Thu, Jun 1, 2023 1.55 1.57 1.45 1.51
465 NASDAQ CADL Wed, May 31, 2023 1.53 1.59 1.51 1.51
464 NASDAQ CADL Tue, May 30, 2023 1.58 1.66 1.45 1.45
463 NASDAQ CADL Fri, May 26, 2023 1.56 1.56 1.45 1.45
462 NASDAQ CADL Thu, May 25, 2023 1.51 1.58 1.45 1.46
461 NASDAQ CADL Wed, May 24, 2023 1.56 1.62 1.54 1.54
460 NASDAQ CADL Tue, May 23, 2023 1.61 1.68 1.53 1.62
459 NASDAQ CADL Mon, May 22, 2023 1.57 1.69 1.45 1.69
458 NASDAQ CADL Fri, May 19, 2023 1.72 1.72 1.50 1.57
457 NASDAQ CADL Thu, May 18, 2023 1.62 1.71 1.46 1.71
456 NASDAQ CADL Wed, May 17, 2023 1.55 1.61 1.51 1.56
455 NASDAQ CADL Tue, May 16, 2023 1.57 1.62 1.53 1.58
454 NASDAQ CADL Mon, May 15, 2023 1.56 1.64 1.56 1.60
453 NASDAQ CADL Fri, May 12, 2023 1.65 1.69 1.55 1.55
452 NASDAQ CADL Thu, May 11, 2023 1.70 1.72 1.65 1.72
451 NASDAQ CADL Wed, May 10, 2023 1.83 1.86 1.70 1.78
450 NASDAQ CADL Tue, May 9, 2023 1.68 1.75 1.67 1.74
449 NASDAQ CADL Mon, May 8, 2023 1.68 1.85 1.60 1.64
448 NASDAQ CADL Fri, May 5, 2023 1.75 1.75 1.61 1.65
447 NASDAQ CADL Thu, May 4, 2023 1.53 1.73 1.53 1.70
446 NASDAQ CADL Wed, May 3, 2023 1.68 1.68 1.52 1.59
445 NASDAQ CADL Tue, May 2, 2023 1.42 1.75 1.41 1.57
444 NASDAQ CADL Mon, May 1, 2023 1.25 1.44 1.25 1.36
443 NASDAQ CADL Fri, Apr 28, 2023 1.34 1.35 1.28 1.29
442 NASDAQ CADL Thu, Apr 27, 2023 1.32 1.39 1.32 1.34
441 NASDAQ CADL Wed, Apr 26, 2023 1.54 1.54 1.33 1.34
440 NASDAQ CADL Tue, Apr 25, 2023 1.40 1.40 1.27 1.40
439 NASDAQ CADL Mon, Apr 24, 2023 1.40 1.46 1.34 1.35
438 NASDAQ CADL Fri, Apr 21, 2023 1.37 1.45 1.35 1.40
437 NASDAQ CADL Thu, Apr 20, 2023 1.29 1.45 1.24 1.41
436 NASDAQ CADL Wed, Apr 19, 2023 1.46 1.47 1.15 1.24
435 NASDAQ CADL Tue, Apr 18, 2023 1.67 1.74 1.44 1.51
434 NASDAQ CADL Mon, Apr 17, 2023 1.56 1.77 1.38 1.69
433 NASDAQ CADL Fri, Apr 14, 2023 1.44 1.44 1.39 1.42
432 NASDAQ CADL Thu, Apr 13, 2023 1.29 1.50 1.29 1.36
431 NASDAQ CADL Wed, Apr 12, 2023 1.36 1.40 1.30 1.38
430 NASDAQ CADL Tue, Apr 11, 2023 1.36 1.37 1.35 1.37
429 NASDAQ CADL Mon, Apr 10, 2023 1.61 1.61 1.40 1.40
428 NASDAQ CADL Thu, Apr 6, 2023 1.44 1.44 1.37 1.39
427 NASDAQ CADL Wed, Apr 5, 2023 1.44 1.45 1.41 1.42
426 NASDAQ CADL Tue, Apr 4, 2023 1.39 1.40 1.34 1.40
425 NASDAQ CADL Mon, Apr 3, 2023 1.37 1.45 1.37 1.41
424 NASDAQ CADL Fri, Mar 31, 2023 1.40 1.45 1.35 1.35
423 NASDAQ CADL Thu, Mar 30, 2023 1.40 1.41 1.38 1.38
422 NASDAQ CADL Wed, Mar 29, 2023 1.43 1.55 1.40 1.41
421 NASDAQ CADL Tue, Mar 28, 2023 1.57 1.57 1.38 1.40
420 NASDAQ CADL Mon, Mar 27, 2023 1.51 1.51 1.40 1.40
419 NASDAQ CADL Fri, Mar 24, 2023 1.39 1.49 1.39 1.49
418 NASDAQ CADL Thu, Mar 23, 2023 1.44 1.46 1.30 1.39
417 NASDAQ CADL Wed, Mar 22, 2023 1.40 1.47 1.40 1.47
416 NASDAQ CADL Tue, Mar 21, 2023 1.48 1.48 1.38 1.41
415 NASDAQ CADL Mon, Mar 20, 2023 1.47 1.53 1.39 1.48
414 NASDAQ CADL Fri, Mar 17, 2023 1.62 1.64 1.43 1.43
413 NASDAQ CADL Thu, Mar 16, 2023 1.59 1.61 1.45 1.61
412 NASDAQ CADL Wed, Mar 15, 2023 1.50 1.59 1.50 1.50
411 NASDAQ CADL Tue, Mar 14, 2023 1.50 1.60 1.42 1.49
410 NASDAQ CADL Mon, Mar 13, 2023 1.50 1.63 1.44 1.57
409 NASDAQ CADL Fri, Mar 10, 2023 1.86 1.86 1.62 1.62
408 NASDAQ CADL Thu, Mar 9, 2023 2.01 2.01 1.75 1.75
407 NASDAQ CADL Wed, Mar 8, 2023 1.98 2.00 1.90 2.00
406 NASDAQ CADL Tue, Mar 7, 2023 1.77 2.06 1.77 1.90
405 NASDAQ CADL Mon, Mar 6, 2023 1.75 1.90 1.75 1.78
404 NASDAQ CADL Fri, Mar 3, 2023 1.82 1.96 1.64 1.72
403 NASDAQ CADL Thu, Mar 2, 2023 1.94 1.94 1.80 1.80
402 NASDAQ CADL Wed, Mar 1, 2023 2.01 2.02 1.83 1.86
401 NASDAQ CADL Tue, Feb 28, 2023 1.90 2.09 1.80 1.80
400 NASDAQ CADL Mon, Feb 27, 2023 2.04 2.04 1.82 1.98
399 NASDAQ CADL Fri, Feb 24, 2023 2.10 2.19 1.86 1.96
398 NASDAQ CADL Thu, Feb 23, 2023 1.98 2.07 1.86 1.92
397 NASDAQ CADL Wed, Feb 22, 2023 2.16 2.30 2.00 2.00
396 NASDAQ CADL Tue, Feb 21, 2023 2.11 2.26 2.10 2.11
395 NASDAQ CADL Fri, Feb 17, 2023 2.08 2.22 2.08 2.10
394 NASDAQ CADL Thu, Feb 16, 2023 2.11 2.23 1.99 2.07
393 NASDAQ CADL Wed, Feb 15, 2023 2.05 2.05 1.96 2.00
392 NASDAQ CADL Tue, Feb 14, 2023 2.03 2.03 1.90 1.96
391 NASDAQ CADL Mon, Feb 13, 2023 2.09 2.44 2.03 2.03
390 NASDAQ CADL Fri, Feb 10, 2023 2.27 2.44 2.05 2.05
389 NASDAQ CADL Thu, Feb 9, 2023 2.41 2.41 2.25 2.25
388 NASDAQ CADL Wed, Feb 8, 2023 2.25 2.31 2.25 2.31
387 NASDAQ CADL Tue, Feb 7, 2023 2.36 2.36 2.30 2.30
386 NASDAQ CADL Mon, Feb 6, 2023 2.49 2.49 2.27 2.27
385 NASDAQ CADL Fri, Feb 3, 2023 2.51 2.52 2.35 2.42
384 NASDAQ CADL Thu, Feb 2, 2023 2.49 2.50 2.31 2.34
383 NASDAQ CADL Wed, Feb 1, 2023 2.60 2.60 2.32 2.41
382 NASDAQ CADL Tue, Jan 31, 2023 2.41 2.64 2.41 2.57
381 NASDAQ CADL Mon, Jan 30, 2023 2.58 2.58 2.40 2.41
380 NASDAQ CADL Fri, Jan 27, 2023 2.45 2.67 2.36 2.67
379 NASDAQ CADL Thu, Jan 26, 2023 2.50 2.52 2.41 2.50
378 NASDAQ CADL Wed, Jan 25, 2023 2.66 2.66 2.24 2.36
377 NASDAQ CADL Tue, Jan 24, 2023 2.70 2.75 2.51 2.67
376 NASDAQ CADL Mon, Jan 23, 2023 2.38 3.06 2.38 2.72
375 NASDAQ CADL Fri, Jan 20, 2023 2.30 2.38 2.30 2.38
374 NASDAQ CADL Thu, Jan 19, 2023 2.07 2.34 2.07 2.25
373 NASDAQ CADL Wed, Jan 18, 2023 2.25 2.28 2.05 2.08
372 NASDAQ CADL Tue, Jan 17, 2023 2.10 2.21 2.09 2.20
371 NASDAQ CADL Fri, Jan 13, 2023 1.97 2.13 1.97 2.08
370 NASDAQ CADL Thu, Jan 12, 2023 1.98 2.00 1.94 1.97
369 NASDAQ CADL Wed, Jan 11, 2023 1.69 1.94 1.69 1.92
368 NASDAQ CADL Tue, Jan 10, 2023 1.92 2.10 1.60 1.74
367 NASDAQ CADL Mon, Jan 9, 2023 2.06 2.14 1.90 1.98
366 NASDAQ CADL Fri, Jan 6, 2023 2.21 2.21 1.96 1.98
365 NASDAQ CADL Thu, Jan 5, 2023 2.01 2.33 1.96 2.21
364 NASDAQ CADL Wed, Jan 4, 2023 1.75 2.17 1.75 1.99
363 NASDAQ CADL Tue, Jan 3, 2023 1.82 1.83 1.71 1.77
362 NASDAQ CADL Fri, Dec 30, 2022 1.53 1.83 1.53 1.79
361 NASDAQ CADL Thu, Dec 29, 2022 1.52 1.68 1.41 1.66
360 NASDAQ CADL Wed, Dec 28, 2022 1.49 1.79 1.40 1.53
359 NASDAQ CADL Tue, Dec 27, 2022 1.60 1.60 1.40 1.48
358 NASDAQ CADL Fri, Dec 23, 2022 1.61 1.65 1.48 1.52
357 NASDAQ CADL Thu, Dec 22, 2022 1.65 1.78 1.65 1.73
356 NASDAQ CADL Wed, Dec 21, 2022 1.66 1.80 1.60 1.61
355 NASDAQ CADL Tue, Dec 20, 2022 1.64 1.84 1.64 1.70
354 NASDAQ CADL Mon, Dec 19, 2022 1.64 1.83 1.63 1.65
353 NASDAQ CADL Fri, Dec 16, 2022 1.86 1.97 1.65 1.65
352 NASDAQ CADL Thu, Dec 15, 2022 1.90 2.02 1.62 1.89
351 NASDAQ CADL Wed, Dec 14, 2022 2.44 2.44 1.71 1.76
350 NASDAQ CADL Tue, Dec 13, 2022 2.65 2.87 2.05 2.14
349 NASDAQ CADL Mon, Dec 12, 2022 2.29 2.44 2.10 2.31
348 NASDAQ CADL Fri, Dec 9, 2022 1.90 2.23 1.80 2.09
347 NASDAQ CADL Thu, Dec 8, 2022 1.64 1.90 1.50 1.90
346 NASDAQ CADL Wed, Dec 7, 2022 1.66 1.70 1.51 1.54
345 NASDAQ CADL Tue, Dec 6, 2022 1.96 2.05 1.67 1.67
344 NASDAQ CADL Mon, Dec 5, 2022 1.90 2.06 1.88 1.92
343 NASDAQ CADL Fri, Dec 2, 2022 1.85 1.99 1.74 1.88
342 NASDAQ CADL Thu, Dec 1, 2022 1.79 1.83 1.76 1.80
341 NASDAQ CADL Wed, Nov 30, 2022 1.71 1.78 1.67 1.75
340 NASDAQ CADL Tue, Nov 29, 2022 1.80 1.83 1.71 1.71
339 NASDAQ CADL Mon, Nov 28, 2022 1.86 1.86 1.71 1.71
338 NASDAQ CADL Fri, Nov 25, 2022 1.83 1.83 1.83 1.83
337 NASDAQ CADL Wed, Nov 23, 2022 1.82 1.82 1.67 1.69
336 NASDAQ CADL Tue, Nov 22, 2022 1.72 1.83 1.67 1.72
335 NASDAQ CADL Mon, Nov 21, 2022 1.66 1.86 1.60 1.68
334 NASDAQ CADL Fri, Nov 18, 2022 1.86 1.86 1.69 1.77
333 NASDAQ CADL Thu, Nov 17, 2022 1.85 1.85 1.76 1.84
332 NASDAQ CADL Wed, Nov 16, 2022 1.91 1.91 1.79 1.86
331 NASDAQ CADL Tue, Nov 15, 2022 1.83 1.89 1.72 1.81
330 NASDAQ CADL Mon, Nov 14, 2022 1.68 1.94 1.63 1.72
329 NASDAQ CADL Fri, Nov 11, 2022 1.58 1.63 1.47 1.62
328 NASDAQ CADL Thu, Nov 10, 2022 1.64 1.70 1.53 1.66
327 NASDAQ CADL Wed, Nov 9, 2022 1.61 1.65 1.47 1.50
326 NASDAQ CADL Tue, Nov 8, 2022 1.79 1.89 1.50 1.57
325 NASDAQ CADL Mon, Nov 7, 2022 1.81 1.88 1.68 1.70
324 NASDAQ CADL Fri, Nov 4, 2022 1.65 1.66 1.50 1.55
323 NASDAQ CADL Thu, Nov 3, 2022 1.71 1.75 1.60 1.64
322 NASDAQ CADL Wed, Nov 2, 2022 1.94 1.95 1.70 1.79
321 NASDAQ CADL Tue, Nov 1, 2022 1.84 1.99 1.80 1.90
320 NASDAQ CADL Mon, Oct 31, 2022 1.91 2.04 1.83 1.94
319 NASDAQ CADL Fri, Oct 28, 2022 2.00 2.02 1.88 1.94
318 NASDAQ CADL Thu, Oct 27, 2022 1.90 2.04 1.90 2.00
317 NASDAQ CADL Wed, Oct 26, 2022 2.10 2.10 1.83 1.90
316 NASDAQ CADL Tue, Oct 25, 2022 1.99 2.39 1.78 1.95
315 NASDAQ CADL Mon, Oct 24, 2022 1.87 1.94 1.62 1.90
314 NASDAQ CADL Fri, Oct 21, 2022 1.69 1.98 1.57 1.80
313 NASDAQ CADL Thu, Oct 20, 2022 2.50 2.71 1.48 1.48
312 NASDAQ CADL Wed, Oct 19, 2022 2.48 2.48 2.00 2.00
311 NASDAQ CADL Tue, Oct 18, 2022 2.49 2.52 2.33 2.36
310 NASDAQ CADL Mon, Oct 17, 2022 2.63 2.66 2.30 2.50
309 NASDAQ CADL Fri, Oct 14, 2022 2.80 2.80 2.52 2.54
308 NASDAQ CADL Thu, Oct 13, 2022 2.81 3.01 2.75 2.81
307 NASDAQ CADL Wed, Oct 12, 2022 2.94 3.00 2.76 2.90
306 NASDAQ CADL Tue, Oct 11, 2022 2.95 3.00 2.77 2.84
305 NASDAQ CADL Mon, Oct 10, 2022 3.04 3.14 2.84 3.00
304 NASDAQ CADL Fri, Oct 7, 2022 3.15 3.15 3.00 3.00
303 NASDAQ CADL Thu, Oct 6, 2022 3.16 3.18 3.04 3.17
302 NASDAQ CADL Wed, Oct 5, 2022 3.07 3.25 3.06 3.08
301 NASDAQ CADL Tue, Oct 4, 2022 3.20 3.32 3.08 3.14
300 NASDAQ CADL Mon, Oct 3, 2022 3.12 3.30 3.03 3.20
299 NASDAQ CADL Fri, Sep 30, 2022 3.21 3.32 3.08 3.14
298 NASDAQ CADL Thu, Sep 29, 2022 3.02 3.29 3.02 3.20
297 NASDAQ CADL Wed, Sep 28, 2022 3.27 3.28 3.17 3.17
296 NASDAQ CADL Tue, Sep 27, 2022 3.39 3.40 3.16 3.35
295 NASDAQ CADL Mon, Sep 26, 2022 3.59 3.59 3.23 3.39
294 NASDAQ CADL Fri, Sep 23, 2022 3.47 3.47 3.23 3.33
293 NASDAQ CADL Thu, Sep 22, 2022 3.58 3.58 3.20 3.21
292 NASDAQ CADL Wed, Sep 21, 2022 3.35 3.48 3.20 3.21
291 NASDAQ CADL Tue, Sep 20, 2022 3.48 3.51 3.25 3.39
290 NASDAQ CADL Mon, Sep 19, 2022 3.33 3.61 3.27 3.46
289 NASDAQ CADL Fri, Sep 16, 2022 3.38 3.53 3.19 3.25
288 NASDAQ CADL Thu, Sep 15, 2022 3.64 3.65 3.34 3.43
287 NASDAQ CADL Wed, Sep 14, 2022 3.56 3.75 3.45 3.51
286 NASDAQ CADL Tue, Sep 13, 2022 3.90 4.00 3.53 3.60
285 NASDAQ CADL Mon, Sep 12, 2022 4.08 4.25 3.75 3.75
284 NASDAQ CADL Fri, Sep 9, 2022 3.94 4.25 3.78 4.08
283 NASDAQ CADL Thu, Sep 8, 2022 3.52 3.97 3.40 3.94
282 NASDAQ CADL Wed, Sep 7, 2022 3.39 3.50 3.13 3.50
281 NASDAQ CADL Tue, Sep 6, 2022 3.25 3.45 3.25 3.36
280 NASDAQ CADL Fri, Sep 2, 2022 3.36 3.36 3.27 3.27
279 NASDAQ CADL Thu, Sep 1, 2022 3.40 3.51 3.39 3.50
278 NASDAQ CADL Wed, Aug 31, 2022 3.40 3.50 3.29 3.47
277 NASDAQ CADL Tue, Aug 30, 2022 3.42 3.57 3.17 3.39
276 NASDAQ CADL Mon, Aug 29, 2022 3.50 3.50 3.40 3.40
275 NASDAQ CADL Fri, Aug 26, 2022 3.19 3.54 3.19 3.37
274 NASDAQ CADL Thu, Aug 25, 2022 3.42 3.97 3.16 3.50
273 NASDAQ CADL Wed, Aug 24, 2022 4.00 4.00 3.31 3.49
272 NASDAQ CADL Tue, Aug 23, 2022 3.49 3.55 3.40 3.50
271 NASDAQ CADL Mon, Aug 22, 2022 3.37 3.46 3.37 3.46
270 NASDAQ CADL Fri, Aug 19, 2022 3.40 3.46 3.40 3.46
269 NASDAQ CADL Thu, Aug 18, 2022 3.49 3.50 3.32 3.45
268 NASDAQ CADL Wed, Aug 17, 2022 3.50 3.85 3.36 3.47
267 NASDAQ CADL Tue, Aug 16, 2022 3.55 3.75 3.42 3.59
266 NASDAQ CADL Mon, Aug 15, 2022 3.39 3.70 3.25 3.50
265 NASDAQ CADL Fri, Aug 12, 2022 3.15 3.40 3.00 3.37
264 NASDAQ CADL Thu, Aug 11, 2022 3.32 3.44 3.25 3.25
263 NASDAQ CADL Wed, Aug 10, 2022 3.70 3.70 3.30 3.30
262 NASDAQ CADL Tue, Aug 9, 2022 3.30 3.60 3.26 3.29
261 NASDAQ CADL Mon, Aug 8, 2022 3.60 3.60 3.33 3.38
260 NASDAQ CADL Fri, Aug 5, 2022 3.45 3.50 3.38 3.50
259 NASDAQ CADL Thu, Aug 4, 2022 3.45 3.45 3.37 3.45
258 NASDAQ CADL Wed, Aug 3, 2022 3.25 3.32 3.09 3.32
257 NASDAQ CADL Tue, Aug 2, 2022 3.05 3.45 3.05 3.30
256 NASDAQ CADL Mon, Aug 1, 2022 3.20 3.20 3.01 3.05
255 NASDAQ CADL Fri, Jul 29, 2022 3.15 3.15 3.02 3.10
254 NASDAQ CADL Thu, Jul 28, 2022 3.50 3.50 3.36 3.36
253 NASDAQ CADL Wed, Jul 27, 2022 3.50 3.50 3.40 3.40
252 NASDAQ CADL Tue, Jul 26, 2022 3.52 3.52 3.14 3.26
251 NASDAQ CADL Mon, Jul 25, 2022 3.70 3.70 3.26 3.26
250 NASDAQ CADL Fri, Jul 22, 2022 3.78 3.96 3.20 3.20
249 NASDAQ CADL Thu, Jul 21, 2022 3.57 3.57 3.46 3.46
248 NASDAQ CADL Wed, Jul 20, 2022 3.49 3.50 3.43 3.43
247 NASDAQ CADL Tue, Jul 19, 2022 3.42 3.50 3.39 3.50
246 NASDAQ CADL Mon, Jul 18, 2022 3.48 3.48 3.42 3.42
245 NASDAQ CADL Fri, Jul 15, 2022 3.32 3.34 3.32 3.34
244 NASDAQ CADL Thu, Jul 14, 2022 3.07 3.23 3.05 3.23
243 NASDAQ CADL Wed, Jul 13, 2022 3.36 3.36 3.36 3.36
242 NASDAQ CADL Tue, Jul 12, 2022 3.02 3.36 3.00 3.21
241 NASDAQ CADL Mon, Jul 11, 2022 3.55 3.55 3.36 3.36
240 NASDAQ CADL Fri, Jul 8, 2022 3.32 3.50 3.32 3.50
239 NASDAQ CADL Thu, Jul 7, 2022 3.44 3.44 3.35 3.39
238 NASDAQ CADL Wed, Jul 6, 2022 3.17 3.50 3.17 3.40
237 NASDAQ CADL Tue, Jul 5, 2022 3.26 3.45 2.81 3.17
236 NASDAQ CADL Fri, Jul 1, 2022 3.21 3.21 3.21 3.21
235 NASDAQ CADL Thu, Jun 30, 2022 3.25 3.41 3.00 3.24
234 NASDAQ CADL Wed, Jun 29, 2022 3.39 3.50 3.39 3.39
233 NASDAQ CADL Tue, Jun 28, 2022 3.49 3.51 3.38 3.51
232 NASDAQ CADL Mon, Jun 27, 2022 3.50 3.51 3.30 3.49
231 NASDAQ CADL Fri, Jun 24, 2022 3.53 3.62 3.22 3.50
230 NASDAQ CADL Thu, Jun 23, 2022 3.40 3.56 3.33 3.55
229 NASDAQ CADL Wed, Jun 22, 2022 3.50 3.50 3.33 3.49
228 NASDAQ CADL Tue, Jun 21, 2022 3.87 3.87 3.13 3.37
227 NASDAQ CADL Fri, Jun 17, 2022 3.40 3.47 3.11 3.47
226 NASDAQ CADL Thu, Jun 16, 2022 3.27 3.49 3.13 3.40
225 NASDAQ CADL Wed, Jun 15, 2022 3.65 4.00 3.43 3.46
224 NASDAQ CADL Tue, Jun 14, 2022 3.39 3.50 3.21 3.43
223 NASDAQ CADL Mon, Jun 13, 2022 3.64 3.64 3.32 3.32
222 NASDAQ CADL Fri, Jun 10, 2022 3.90 3.90 3.03 3.33
221 NASDAQ CADL Thu, Jun 9, 2022 3.90 4.00 3.72 3.89
220 NASDAQ CADL Wed, Jun 8, 2022 3.85 4.00 3.85 4.00
219 NASDAQ CADL Tue, Jun 7, 2022 3.66 3.96 3.66 3.85
218 NASDAQ CADL Mon, Jun 6, 2022 3.77 3.78 3.57 3.64
217 NASDAQ CADL Fri, Jun 3, 2022 3.66 3.77 3.66 3.77
216 NASDAQ CADL Thu, Jun 2, 2022 4.24 4.24 3.41 3.65
215 NASDAQ CADL Wed, Jun 1, 2022 3.51 3.99 3.51 3.74
214 NASDAQ CADL Tue, May 31, 2022 4.07 4.24 3.76 3.77
213 NASDAQ CADL Fri, May 27, 2022 3.72 4.25 3.63 4.25
212 NASDAQ CADL Thu, May 26, 2022 3.44 3.80 3.44 3.78
211 NASDAQ CADL Wed, May 25, 2022 3.41 3.53 3.27 3.47
210 NASDAQ CADL Tue, May 24, 2022 3.50 3.50 3.02 3.13
209 NASDAQ CADL Mon, May 23, 2022 3.52 3.57 3.50 3.52
208 NASDAQ CADL Fri, May 20, 2022 3.80 3.80 3.50 3.51
207 NASDAQ CADL Thu, May 19, 2022 3.82 3.91 3.61 3.70
206 NASDAQ CADL Wed, May 18, 2022 4.00 4.25 3.65 3.75
205 NASDAQ CADL Tue, May 17, 2022 4.00 4.00 3.64 4.00
204 NASDAQ CADL Mon, May 16, 2022 4.00 4.04 3.73 3.86
203 NASDAQ CADL Fri, May 13, 2022 3.89 4.05 3.73 4.00
202 NASDAQ CADL Thu, May 12, 2022 3.80 3.85 3.50 3.80
201 NASDAQ CADL Wed, May 11, 2022 3.79 3.79 3.64 3.67
200 NASDAQ CADL Tue, May 10, 2022 3.59 3.86 3.53 3.83
199 NASDAQ CADL Mon, May 9, 2022 3.95 3.95 3.33 3.44
198 NASDAQ CADL Fri, May 6, 2022 3.72 3.72 3.71 3.72
197 NASDAQ CADL Thu, May 5, 2022 3.89 3.89 3.55 3.65
196 NASDAQ CADL Wed, May 4, 2022 3.85 4.24 3.79 3.80
195 NASDAQ CADL Tue, May 3, 2022 3.92 3.92 3.76 3.90
194 NASDAQ CADL Mon, May 2, 2022 3.53 3.84 3.53 3.84
193 NASDAQ CADL Fri, Apr 29, 2022 3.49 3.72 3.49 3.58
192 NASDAQ CADL Thu, Apr 28, 2022 3.78 3.82 3.48 3.57
191 NASDAQ CADL Wed, Apr 27, 2022 3.97 4.24 3.58 3.75
190 NASDAQ CADL Tue, Apr 26, 2022 4.78 4.80 3.78 3.97
189 NASDAQ CADL Mon, Apr 25, 2022 4.76 5.00 4.75 4.83
188 NASDAQ CADL Fri, Apr 22, 2022 4.82 5.02 4.77 4.88
187 NASDAQ CADL Thu, Apr 21, 2022 5.53 5.53 4.80 4.90
186 NASDAQ CADL Wed, Apr 20, 2022 5.27 5.70 5.10 5.56
185 NASDAQ CADL Tue, Apr 19, 2022 4.76 5.75 4.76 5.51
184 NASDAQ CADL Mon, Apr 18, 2022 5.25 5.25 4.75 4.79
183 NASDAQ CADL Thu, Apr 14, 2022 5.39 5.39 4.76 5.19
182 NASDAQ CADL Wed, Apr 13, 2022 5.00 5.23 4.76 5.13
181 NASDAQ CADL Tue, Apr 12, 2022 5.06 5.18 4.55 4.89
180 NASDAQ CADL Mon, Apr 11, 2022 4.89 5.21 4.85 5.12
179 NASDAQ CADL Fri, Apr 8, 2022 4.57 5.08 4.29 4.89
178 NASDAQ CADL Thu, Apr 7, 2022 4.77 4.85 4.39 4.50
177 NASDAQ CADL Wed, Apr 6, 2022 4.90 4.95 4.54 4.87
176 NASDAQ CADL Tue, Apr 5, 2022 5.13 5.13 4.92 5.03
175 NASDAQ CADL Mon, Apr 4, 2022 5.20 5.52 5.18 5.23
174 NASDAQ CADL Fri, Apr 1, 2022 5.16 5.50 5.05 5.25
173 NASDAQ CADL Thu, Mar 31, 2022 4.73 5.21 4.39 5.09
172 NASDAQ CADL Wed, Mar 30, 2022 4.52 4.65 4.35 4.59
171 NASDAQ CADL Tue, Mar 29, 2022 4.43 4.49 4.22 4.42
170 NASDAQ CADL Mon, Mar 28, 2022 4.62 4.66 4.40 4.54
169 NASDAQ CADL Fri, Mar 25, 2022 4.95 5.45 4.38 4.55
168 NASDAQ CADL Thu, Mar 24, 2022 4.42 4.75 4.42 4.75
167 NASDAQ CADL Wed, Mar 23, 2022 4.43 4.50 4.35 4.44
166 NASDAQ CADL Tue, Mar 22, 2022 4.42 4.56 4.31 4.50
165 NASDAQ CADL Mon, Mar 21, 2022 4.75 4.83 4.50 4.60
164 NASDAQ CADL Fri, Mar 18, 2022 4.65 4.75 4.29 4.72
163 NASDAQ CADL Thu, Mar 17, 2022 4.10 4.69 4.10 4.69
162 NASDAQ CADL Wed, Mar 16, 2022 3.93 4.31 3.71 4.25
161 NASDAQ CADL Tue, Mar 15, 2022 3.63 3.96 3.63 3.75
160 NASDAQ CADL Mon, Mar 14, 2022 3.97 3.97 3.55 3.66
159 NASDAQ CADL Fri, Mar 11, 2022 3.87 3.96 3.80 3.85
158 NASDAQ CADL Thu, Mar 10, 2022 3.82 4.08 3.76 4.08
157 NASDAQ CADL Wed, Mar 9, 2022 4.20 4.75 3.86 4.20
156 NASDAQ CADL Tue, Mar 8, 2022 3.90 4.10 3.78 3.84
155 NASDAQ CADL Mon, Mar 7, 2022 4.38 4.38 4.00 4.00
154 NASDAQ CADL Fri, Mar 4, 2022 4.02 4.60 4.00 4.14
153 NASDAQ CADL Thu, Mar 3, 2022 4.11 4.54 4.11 4.13
152 NASDAQ CADL Wed, Mar 2, 2022 4.33 4.76 3.91 3.99
151 NASDAQ CADL Tue, Mar 1, 2022 4.13 4.50 4.01 4.02
150 NASDAQ CADL Mon, Feb 28, 2022 4.78 4.78 4.10 4.12
149 NASDAQ CADL Fri, Feb 25, 2022 4.51 4.70 4.39 4.45
148 NASDAQ CADL Thu, Feb 24, 2022 4.37 4.45 4.22 4.45
147 NASDAQ CADL Wed, Feb 23, 2022 4.85 5.06 4.55 4.60
146 NASDAQ CADL Tue, Feb 22, 2022 4.16 4.68 4.16 4.61
145 NASDAQ CADL Fri, Feb 18, 2022 4.79 4.79 4.17 4.21
144 NASDAQ CADL Thu, Feb 17, 2022 4.36 4.82 4.16 4.33
143 NASDAQ CADL Wed, Feb 16, 2022 4.74 4.78 4.33 4.48
142 NASDAQ CADL Tue, Feb 15, 2022 4.24 4.74 4.19 4.74
141 NASDAQ CADL Mon, Feb 14, 2022 4.08 4.25 4.08 4.16
140 NASDAQ CADL Fri, Feb 11, 2022 4.38 4.44 3.93 3.99
139 NASDAQ CADL Thu, Feb 10, 2022 4.23 4.31 4.23 4.29
138 NASDAQ CADL Wed, Feb 9, 2022 4.10 4.33 3.50 4.26
137 NASDAQ CADL Tue, Feb 8, 2022 4.20 4.27 3.94 4.06
136 NASDAQ CADL Mon, Feb 7, 2022 4.33 4.33 4.01 4.17
135 NASDAQ CADL Fri, Feb 4, 2022 4.20 4.31 4.00 4.16
134 NASDAQ CADL Thu, Feb 3, 2022 4.20 4.20 4.06 4.06
133 NASDAQ CADL Wed, Feb 2, 2022 4.70 4.74 4.22 4.24
132 NASDAQ CADL Tue, Feb 1, 2022 4.50 4.73 4.41 4.48
131 NASDAQ CADL Mon, Jan 31, 2022 4.60 4.84 4.06 4.29
130 NASDAQ CADL Fri, Jan 28, 2022 5.24 5.24 4.15 4.49
129 NASDAQ CADL Thu, Jan 27, 2022 5.45 5.66 4.81 4.81
128 NASDAQ CADL Wed, Jan 26, 2022 6.68 6.75 5.65 5.68
127 NASDAQ CADL Tue, Jan 25, 2022 5.91 6.50 5.88 6.29
126 NASDAQ CADL Mon, Jan 24, 2022 6.36 6.64 5.70 6.30
125 NASDAQ CADL Fri, Jan 21, 2022 6.33 6.33 6.00 6.05
124 NASDAQ CADL Thu, Jan 20, 2022 6.81 6.81 6.35 6.35
123 NASDAQ CADL Wed, Jan 19, 2022 6.71 6.85 6.40 6.69
122 NASDAQ CADL Tue, Jan 18, 2022 6.50 6.96 6.50 6.68
121 NASDAQ CADL Fri, Jan 14, 2022 6.45 6.85 6.00 6.25
120 NASDAQ CADL Thu, Jan 13, 2022 6.58 6.91 6.22 6.45
119 NASDAQ CADL Wed, Jan 12, 2022 6.87 7.08 6.44 6.79
118 NASDAQ CADL Tue, Jan 11, 2022 6.88 6.95 6.41 6.73
117 NASDAQ CADL Mon, Jan 10, 2022 6.78 6.95 6.28 6.91
116 NASDAQ CADL Fri, Jan 7, 2022 6.97 7.34 6.54 6.75
115 NASDAQ CADL Thu, Jan 6, 2022 7.42 7.42 6.80 6.96
114 NASDAQ CADL Wed, Jan 5, 2022 7.74 7.82 7.10 7.10
113 NASDAQ CADL Tue, Jan 4, 2022 8.00 8.00 7.46 7.62
112 NASDAQ CADL Mon, Jan 3, 2022 7.62 8.10 7.62 8.00
111 NASDAQ CADL Fri, Dec 31, 2021 8.00 8.09 7.82 7.82
110 NASDAQ CADL Thu, Dec 30, 2021 7.72 7.99 7.72 7.97
109 NASDAQ CADL Wed, Dec 29, 2021 8.00 8.24 7.47 7.70
108 NASDAQ CADL Tue, Dec 28, 2021 7.85 8.32 7.18 7.45
107 NASDAQ CADL Mon, Dec 27, 2021 8.33 8.49 7.78 7.81
106 NASDAQ CADL Thu, Dec 23, 2021 7.75 8.70 7.75 8.40
105 NASDAQ CADL Wed, Dec 22, 2021 7.10 8.05 7.10 7.84
104 NASDAQ CADL Tue, Dec 21, 2021 7.00 7.21 6.50 7.00
103 NASDAQ CADL Mon, Dec 20, 2021 6.44 7.09 6.06 6.87
102 NASDAQ CADL Fri, Dec 17, 2021 6.83 7.05 6.14 6.34
101 NASDAQ CADL Thu, Dec 16, 2021 8.00 8.22 6.84 6.98
100 NASDAQ CADL Wed, Dec 15, 2021 7.13 7.68 6.91 7.31
99 NASDAQ CADL Tue, Dec 14, 2021 7.49 7.50 7.07 7.14
98 NASDAQ CADL Mon, Dec 13, 2021 8.55 8.69 7.50 7.50
97 NASDAQ CADL Fri, Dec 10, 2021 8.78 9.05 8.75 8.82
96 NASDAQ CADL Thu, Dec 9, 2021 9.02 9.17 8.89 9.02
95 NASDAQ CADL Wed, Dec 8, 2021 9.65 9.75 9.02 9.13
94 NASDAQ CADL Tue, Dec 7, 2021 8.53 9.85 8.53 9.57
93 NASDAQ CADL Mon, Dec 6, 2021 9.30 9.30 8.30 8.37
92 NASDAQ CADL Fri, Dec 3, 2021 9.95 10.03 9.12 9.40
91 NASDAQ CADL Thu, Dec 2, 2021 9.74 10.22 9.68 9.98
90 NASDAQ CADL Wed, Dec 1, 2021 10.10 10.40 9.61 9.61
89 NASDAQ CADL Tue, Nov 30, 2021 10.16 10.88 10.00 10.36
88 NASDAQ CADL Mon, Nov 29, 2021 9.60 10.70 9.60 10.05
87 NASDAQ CADL Fri, Nov 26, 2021 10.24 10.24 9.61 9.78
86 NASDAQ CADL Wed, Nov 24, 2021 10.08 10.58 9.62 10.32
85 NASDAQ CADL Tue, Nov 23, 2021 10.20 10.95 9.55 10.04
84 NASDAQ CADL Mon, Nov 22, 2021 11.00 11.00 9.78 9.80
83 NASDAQ CADL Fri, Nov 19, 2021 10.99 11.05 10.81 10.87
82 NASDAQ CADL Thu, Nov 18, 2021 10.26 10.75 9.73 10.70
81 NASDAQ CADL Wed, Nov 17, 2021 10.52 10.60 10.35 10.60
80 NASDAQ CADL Tue, Nov 16, 2021 10.23 11.05 10.01 10.70
79 NASDAQ CADL Mon, Nov 15, 2021 11.05 11.05 9.84 10.01
78 NASDAQ CADL Fri, Nov 12, 2021 10.85 11.04 10.85 11.04
77 NASDAQ CADL Thu, Nov 11, 2021 11.10 11.13 10.75 10.95
76 NASDAQ CADL Wed, Nov 10, 2021 11.00 11.23 10.29 10.99
75 NASDAQ CADL Tue, Nov 9, 2021 11.32 11.69 10.85 11.17
74 NASDAQ CADL Mon, Nov 8, 2021 11.14 11.95 10.90 11.49
73 NASDAQ CADL Fri, Nov 5, 2021 11.03 11.49 10.57 10.82
72 NASDAQ CADL Thu, Nov 4, 2021 11.70 11.70 11.33 11.55
71 NASDAQ CADL Wed, Nov 3, 2021 11.09 11.75 11.09 11.70
70 NASDAQ CADL Tue, Nov 2, 2021 11.52 11.74 10.85 11.23
69 NASDAQ CADL Mon, Nov 1, 2021 11.41 11.75 11.05 11.71
68 NASDAQ CADL Fri, Oct 29, 2021 11.03 11.36 11.01 11.23
67 NASDAQ CADL Thu, Oct 28, 2021 11.36 11.50 11.05 11.25
66 NASDAQ CADL Wed, Oct 27, 2021 11.70 11.72 11.00 11.50
65 NASDAQ CADL Tue, Oct 26, 2021 10.23 11.98 10.07 11.90
64 NASDAQ CADL Mon, Oct 25, 2021 9.56 10.66 9.50 10.33
63 NASDAQ CADL Fri, Oct 22, 2021 9.67 10.03 9.41 9.63
62 NASDAQ CADL Thu, Oct 21, 2021 9.82 10.04 9.70 9.80
61 NASDAQ CADL Wed, Oct 20, 2021 9.89 9.95 9.54 9.71
60 NASDAQ CADL Tue, Oct 19, 2021 9.65 9.93 9.48 9.87
59 NASDAQ CADL Mon, Oct 18, 2021 9.99 10.00 9.52 9.66
58 NASDAQ CADL Fri, Oct 15, 2021 9.47 9.88 9.40 9.83
57 NASDAQ CADL Thu, Oct 14, 2021 9.52 9.79 9.27 9.62
56 NASDAQ CADL Wed, Oct 13, 2021 10.19 10.19 9.65 9.79
55 NASDAQ CADL Tue, Oct 12, 2021 10.26 10.70 10.01 10.29
54 NASDAQ CADL Mon, Oct 11, 2021 10.74 10.90 9.86 10.20
53 NASDAQ CADL Fri, Oct 8, 2021 10.39 10.76 10.01 10.74
52 NASDAQ CADL Thu, Oct 7, 2021 10.63 10.63 10.25 10.25
51 NASDAQ CADL Wed, Oct 6, 2021 10.59 10.91 10.04 10.50
50 NASDAQ CADL Tue, Oct 5, 2021 9.91 11.00 9.91 10.99
49 NASDAQ CADL Mon, Oct 4, 2021 10.45 10.70 9.45 9.89
48 NASDAQ CADL Fri, Oct 1, 2021 10.88 11.00 10.27 10.50
47 NASDAQ CADL Thu, Sep 30, 2021 10.48 10.89 10.26 10.84
46 NASDAQ CADL Wed, Sep 29, 2021 10.26 10.80 9.96 10.27
45 NASDAQ CADL Tue, Sep 28, 2021 10.26 10.45 9.50 10.35
44 NASDAQ CADL Mon, Sep 27, 2021 9.80 10.65 9.80 10.45
43 NASDAQ CADL Fri, Sep 24, 2021 10.00 10.35 9.86 9.93
42 NASDAQ CADL Thu, Sep 23, 2021 9.80 10.61 9.80 10.00
41 NASDAQ CADL Wed, Sep 22, 2021 8.51 10.54 8.51 10.02
40 NASDAQ CADL Tue, Sep 21, 2021 7.21 9.62 7.21 8.43
39 NASDAQ CADL Mon, Sep 20, 2021 7.63 7.86 7.10 7.14
38 NASDAQ CADL Fri, Sep 17, 2021 8.26 9.09 7.62 7.84
37 NASDAQ CADL Thu, Sep 16, 2021 8.44 9.28 8.31 8.33
36 NASDAQ CADL Wed, Sep 15, 2021 8.45 9.30 8.30 8.32
35 NASDAQ CADL Tue, Sep 14, 2021 8.13 9.06 8.01 8.24
34 NASDAQ CADL Mon, Sep 13, 2021 10.90 10.90 8.14 8.31
33 NASDAQ CADL Fri, Sep 10, 2021 11.20 11.90 10.25 10.90
32 NASDAQ CADL Thu, Sep 9, 2021 10.50 12.68 10.07 11.20
31 NASDAQ CADL Wed, Sep 8, 2021 10.20 14.78 10.20 11.21
30 NASDAQ CADL Tue, Sep 7, 2021 8.30 10.64 8.18 9.96
29 NASDAQ CADL Fri, Sep 3, 2021 8.01 8.22 8.01 8.15
28 NASDAQ CADL Thu, Sep 2, 2021 7.90 8.10 7.66 8.10
27 NASDAQ CADL Wed, Sep 1, 2021 8.10 8.10 7.75 7.97
26 NASDAQ CADL Tue, Aug 31, 2021 7.99 8.04 7.73 8.04
25 NASDAQ CADL Mon, Aug 30, 2021 8.16 8.20 7.80 7.94
24 NASDAQ CADL Fri, Aug 27, 2021 7.97 8.06 7.64 8.00
23 NASDAQ CADL Thu, Aug 26, 2021 7.95 8.00 7.45 7.84
22 NASDAQ CADL Wed, Aug 25, 2021 7.89 8.00 7.60 7.62
21 NASDAQ CADL Tue, Aug 24, 2021 8.15 8.15 7.56 7.81
20 NASDAQ CADL Mon, Aug 23, 2021 6.80 8.05 6.80 7.93
19 NASDAQ CADL Fri, Aug 20, 2021 5.80 6.78 5.80 6.30
18 NASDAQ CADL Thu, Aug 19, 2021 6.64 6.87 5.51 5.75
17 NASDAQ CADL Wed, Aug 18, 2021 7.35 7.48 6.30 6.70
16 NASDAQ CADL Tue, Aug 17, 2021 7.30 7.41 6.30 6.45
15 NASDAQ CADL Mon, Aug 16, 2021 7.59 7.95 7.28 7.29
14 NASDAQ CADL Fri, Aug 13, 2021 8.25 8.57 7.40 7.59
13 NASDAQ CADL Thu, Aug 12, 2021 8.45 8.68 8.00 8.26
12 NASDAQ CADL Wed, Aug 11, 2021 7.50 8.45 7.50 8.45
11 NASDAQ CADL Tue, Aug 10, 2021 7.66 7.84 7.47 7.83
10 NASDAQ CADL Mon, Aug 9, 2021 7.53 7.74 7.43 7.55
9 NASDAQ CADL Fri, Aug 6, 2021 7.22 7.65 7.05 7.53
8 NASDAQ CADL Thu, Aug 5, 2021 7.64 7.88 6.94 7.59
7 NASDAQ CADL Wed, Aug 4, 2021 7.50 7.84 7.38 7.50
6 NASDAQ CADL Tue, Aug 3, 2021 7.90 8.00 7.11 7.50
5 NASDAQ CADL Mon, Aug 2, 2021 7.60 7.87 7.03 7.50
4 NASDAQ CADL Fri, Jul 30, 2021 7.43 7.73 7.28 7.59
3 NASDAQ CADL Thu, Jul 29, 2021 6.85 7.80 6.84 7.30
2 NASDAQ CADL Wed, Jul 28, 2021 6.99 7.17 6.85 6.89
1 NASDAQ CADL Tue, Jul 27, 2021 8.00 8.45 7.00 7.00
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024