Below are the 1524 trading days of historical prices for CDLX.
# | Exchange | Symbol | Date | Open | High | Low | Close | 1524 | NASDAQ | CDLX | Fri, Mar 1, 2024 | 8.28 | 8.55 | 8.01 | 8.39 | 1523 | NASDAQ | CDLX | Thu, Feb 29, 2024 | 8.21 | 8.57 | 8.10 | 8.29 | 1522 | NASDAQ | CDLX | Wed, Feb 28, 2024 | 8.06 | 8.23 | 7.80 | 7.95 | 1521 | NASDAQ | CDLX | Tue, Feb 27, 2024 | 7.28 | 8.28 | 7.22 | 8.18 | 1520 | NASDAQ | CDLX | Mon, Feb 26, 2024 | 6.96 | 7.28 | 6.91 | 7.10 | 1519 | NASDAQ | CDLX | Fri, Feb 23, 2024 | 7.03 | 7.13 | 6.76 | 6.95 | 1518 | NASDAQ | CDLX | Thu, Feb 22, 2024 | 6.96 | 7.09 | 6.73 | 7.06 | 1517 | NASDAQ | CDLX | Wed, Feb 21, 2024 | 6.36 | 7.18 | 6.21 | 6.87 | 1516 | NASDAQ | CDLX | Tue, Feb 20, 2024 | 6.43 | 6.48 | 6.28 | 6.41 | 1515 | NASDAQ | CDLX | Fri, Feb 16, 2024 | 6.63 | 6.75 | 6.44 | 6.60 | 1514 | NASDAQ | CDLX | Thu, Feb 15, 2024 | 6.65 | 6.99 | 6.64 | 6.77 | 1513 | NASDAQ | CDLX | Wed, Feb 14, 2024 | 6.45 | 6.59 | 6.10 | 6.53 | 1512 | NASDAQ | CDLX | Tue, Feb 13, 2024 | 6.07 | 6.49 | 6.00 | 6.25 | 1511 | NASDAQ | CDLX | Mon, Feb 12, 2024 | 6.35 | 6.80 | 6.32 | 6.70 | 1510 | NASDAQ | CDLX | Fri, Feb 9, 2024 | 6.35 | 6.44 | 6.00 | 6.32 | 1509 | NASDAQ | CDLX | Thu, Feb 8, 2024 | 6.17 | 6.50 | 6.14 | 6.31 | 1508 | NASDAQ | CDLX | Wed, Feb 7, 2024 | 6.65 | 6.65 | 6.05 | 6.16 | 1507 | NASDAQ | CDLX | Tue, Feb 6, 2024 | 6.95 | 7.13 | 6.30 | 6.60 | 1506 | NASDAQ | CDLX | Mon, Feb 5, 2024 | 7.31 | 7.36 | 6.72 | 6.93 | 1505 | NASDAQ | CDLX | Fri, Feb 2, 2024 | 7.48 | 7.59 | 7.20 | 7.51 | 1504 | NASDAQ | CDLX | Thu, Feb 1, 2024 | 7.85 | 8.42 | 7.45 | 7.64 | 1503 | NASDAQ | CDLX | Wed, Jan 31, 2024 | 8.04 | 8.93 | 7.59 | 7.64 | 1502 | NASDAQ | CDLX | Tue, Jan 30, 2024 | 7.15 | 8.72 | 7.07 | 8.04 | 1501 | NASDAQ | CDLX | Mon, Jan 29, 2024 | 7.08 | 7.87 | 6.70 | 7.19 | 1500 | NASDAQ | CDLX | Fri, Jan 26, 2024 | 5.99 | 6.10 | 5.76 | 5.77 | 1499 | NASDAQ | CDLX | Thu, Jan 25, 2024 | 5.99 | 6.13 | 5.86 | 5.99 | 1498 | NASDAQ | CDLX | Wed, Jan 24, 2024 | 6.56 | 6.60 | 5.95 | 6.06 | 1497 | NASDAQ | CDLX | Tue, Jan 23, 2024 | 6.77 | 6.85 | 6.27 | 6.30 | 1496 | NASDAQ | CDLX | Mon, Jan 22, 2024 | 6.41 | 6.77 | 6.31 | 6.60 | 1495 | NASDAQ | CDLX | Fri, Jan 19, 2024 | 6.21 | 6.22 | 5.93 | 6.17 | 1494 | NASDAQ | CDLX | Thu, Jan 18, 2024 | 6.56 | 6.56 | 5.90 | 6.14 | 1493 | NASDAQ | CDLX | Wed, Jan 17, 2024 | 6.28 | 6.48 | 6.11 | 6.44 | 1492 | NASDAQ | CDLX | Tue, Jan 16, 2024 | 6.77 | 6.84 | 6.40 | 6.57 | 1491 | NASDAQ | CDLX | Fri, Jan 12, 2024 | 7.27 | 7.33 | 6.86 | 6.91 | 1490 | NASDAQ | CDLX | Thu, Jan 11, 2024 | 7.12 | 7.21 | 6.98 | 7.14 | 1489 | NASDAQ | CDLX | Wed, Jan 10, 2024 | 7.05 | 7.37 | 6.99 | 7.18 | 1488 | NASDAQ | CDLX | Tue, Jan 9, 2024 | 7.24 | 7.24 | 7.01 | 7.03 | 1487 | NASDAQ | CDLX | Mon, Jan 8, 2024 | 7.08 | 7.37 | 7.06 | 7.26 | 1486 | NASDAQ | CDLX | Fri, Jan 5, 2024 | 7.25 | 7.25 | 6.82 | 7.03 | 1485 | NASDAQ | CDLX | Thu, Jan 4, 2024 | 7.68 | 7.81 | 7.35 | 7.39 | 1484 | NASDAQ | CDLX | Wed, Jan 3, 2024 | 8.38 | 8.40 | 7.46 | 7.80 | 1483 | NASDAQ | CDLX | Tue, Jan 2, 2024 | 9.07 | 9.07 | 8.63 | 8.90 | 1482 | NASDAQ | CDLX | Fri, Dec 29, 2023 | 9.32 | 9.40 | 9.05 | 9.21 | 1481 | NASDAQ | CDLX | Thu, Dec 28, 2023 | 9.48 | 9.68 | 9.15 | 9.33 | 1480 | NASDAQ | CDLX | Wed, Dec 27, 2023 | 9.36 | 9.62 | 9.30 | 9.57 | 1479 | NASDAQ | CDLX | Tue, Dec 26, 2023 | 8.82 | 9.38 | 8.65 | 9.32 | 1478 | NASDAQ | CDLX | Fri, Dec 22, 2023 | 8.73 | 9.19 | 8.63 | 8.74 | 1477 | NASDAQ | CDLX | Thu, Dec 21, 2023 | 8.82 | 9.12 | 8.67 | 9.06 | 1476 | NASDAQ | CDLX | Wed, Dec 20, 2023 | 8.98 | 9.22 | 8.49 | 8.53 | 1475 | NASDAQ | CDLX | Tue, Dec 19, 2023 | 8.74 | 9.16 | 8.60 | 9.11 | 1474 | NASDAQ | CDLX | Mon, Dec 18, 2023 | 8.68 | 8.71 | 8.22 | 8.49 | 1473 | NASDAQ | CDLX | Fri, Dec 15, 2023 | 9.04 | 9.04 | 8.54 | 8.62 | 1472 | NASDAQ | CDLX | Thu, Dec 14, 2023 | 8.77 | 9.63 | 8.75 | 8.92 | 1471 | NASDAQ | CDLX | Wed, Dec 13, 2023 | 8.21 | 8.48 | 7.54 | 8.47 | 1470 | NASDAQ | CDLX | Tue, Dec 12, 2023 | 8.17 | 8.17 | 7.78 | 8.10 | 1469 | NASDAQ | CDLX | Mon, Dec 11, 2023 | 8.36 | 8.58 | 8.15 | 8.19 | 1468 | NASDAQ | CDLX | Fri, Dec 8, 2023 | 8.04 | 8.54 | 7.91 | 8.44 | 1467 | NASDAQ | CDLX | Thu, Dec 7, 2023 | 8.16 | 8.33 | 7.95 | 8.10 | 1466 | NASDAQ | CDLX | Wed, Dec 6, 2023 | 8.25 | 8.81 | 8.12 | 8.17 | 1465 | NASDAQ | CDLX | Tue, Dec 5, 2023 | 8.81 | 8.81 | 8.01 | 8.18 | 1464 | NASDAQ | CDLX | Mon, Dec 4, 2023 | 8.50 | 8.89 | 8.37 | 8.86 | 1463 | NASDAQ | CDLX | Fri, Dec 1, 2023 | 7.88 | 8.55 | 7.79 | 8.50 | 1462 | NASDAQ | CDLX | Thu, Nov 30, 2023 | 8.07 | 8.11 | 7.65 | 7.96 | 1461 | NASDAQ | CDLX | Wed, Nov 29, 2023 | 7.96 | 8.54 | 7.85 | 7.89 | 1460 | NASDAQ | CDLX | Tue, Nov 28, 2023 | 7.48 | 7.72 | 7.24 | 7.56 | 1459 | NASDAQ | CDLX | Mon, Nov 27, 2023 | 7.70 | 7.81 | 7.44 | 7.45 | 1458 | NASDAQ | CDLX | Fri, Nov 24, 2023 | 7.80 | 7.98 | 7.70 | 7.83 | 1457 | NASDAQ | CDLX | Wed, Nov 22, 2023 | 7.77 | 8.19 | 7.70 | 7.84 | 1456 | NASDAQ | CDLX | Tue, Nov 21, 2023 | 7.75 | 7.98 | 7.40 | 7.63 | 1455 | NASDAQ | CDLX | Mon, Nov 20, 2023 | 7.77 | 8.36 | 7.57 | 7.89 | 1454 | NASDAQ | CDLX | Fri, Nov 17, 2023 | 7.24 | 7.76 | 6.96 | 7.75 | 1453 | NASDAQ | CDLX | Thu, Nov 16, 2023 | 7.97 | 7.97 | 6.90 | 7.13 | 1452 | NASDAQ | CDLX | Wed, Nov 15, 2023 | 8.67 | 9.36 | 7.84 | 7.90 | 1451 | NASDAQ | CDLX | Tue, Nov 14, 2023 | 7.29 | 8.69 | 7.20 | 8.62 | 1450 | NASDAQ | CDLX | Mon, Nov 13, 2023 | 6.08 | 7.40 | 6.02 | 7.39 | 1449 | NASDAQ | CDLX | Fri, Nov 10, 2023 | 6.13 | 6.50 | 5.71 | 6.11 | 1448 | NASDAQ | CDLX | Thu, Nov 9, 2023 | 8.52 | 8.65 | 6.10 | 6.25 | 1447 | NASDAQ | CDLX | Wed, Nov 8, 2023 | 14.17 | 14.17 | 13.58 | 13.72 | 1446 | NASDAQ | CDLX | Tue, Nov 7, 2023 | 13.27 | 14.15 | 13.10 | 14.10 | 1445 | NASDAQ | CDLX | Mon, Nov 6, 2023 | 13.89 | 14.00 | 13.15 | 13.37 | 1444 | NASDAQ | CDLX | Fri, Nov 3, 2023 | 13.45 | 14.08 | 13.45 | 13.87 | 1443 | NASDAQ | CDLX | Thu, Nov 2, 2023 | 12.79 | 13.24 | 12.60 | 13.22 | 1442 | NASDAQ | CDLX | Wed, Nov 1, 2023 | 12.38 | 12.63 | 11.58 | 12.12 | 1441 | NASDAQ | CDLX | Tue, Oct 31, 2023 | 11.82 | 12.53 | 11.44 | 12.39 | 1440 | NASDAQ | CDLX | Mon, Oct 30, 2023 | 11.91 | 12.24 | 11.00 | 11.75 | 1439 | NASDAQ | CDLX | Fri, Oct 27, 2023 | 11.87 | 12.14 | 11.56 | 11.67 | 1438 | NASDAQ | CDLX | Thu, Oct 26, 2023 | 11.87 | 12.20 | 11.54 | 11.74 | 1437 | NASDAQ | CDLX | Wed, Oct 25, 2023 | 12.26 | 12.26 | 11.61 | 11.90 | 1436 | NASDAQ | CDLX | Tue, Oct 24, 2023 | 12.05 | 12.58 | 11.78 | 12.43 | 1435 | NASDAQ | CDLX | Mon, Oct 23, 2023 | 11.53 | 12.00 | 11.36 | 11.70 | 1434 | NASDAQ | CDLX | Fri, Oct 20, 2023 | 12.00 | 12.00 | 11.52 | 11.68 | 1433 | NASDAQ | CDLX | Thu, Oct 19, 2023 | 11.70 | 12.31 | 11.47 | 11.98 | 1432 | NASDAQ | CDLX | Wed, Oct 18, 2023 | 12.28 | 12.40 | 11.43 | 11.68 | 1431 | NASDAQ | CDLX | Tue, Oct 17, 2023 | 12.11 | 12.83 | 11.80 | 12.43 | 1430 | NASDAQ | CDLX | Mon, Oct 16, 2023 | 11.28 | 12.58 | 11.28 | 12.41 | 1429 | NASDAQ | CDLX | Fri, Oct 13, 2023 | 12.55 | 12.79 | 10.82 | 11.04 | 1428 | NASDAQ | CDLX | Thu, Oct 12, 2023 | 12.99 | 13.18 | 12.62 | 12.67 | 1427 | NASDAQ | CDLX | Wed, Oct 11, 2023 | 13.88 | 14.06 | 12.95 | 13.04 | 1426 | NASDAQ | CDLX | Tue, Oct 10, 2023 | 13.52 | 14.50 | 13.51 | 13.68 | 1425 | NASDAQ | CDLX | Mon, Oct 9, 2023 | 12.94 | 13.63 | 12.76 | 13.52 | 1424 | NASDAQ | CDLX | Fri, Oct 6, 2023 | 12.29 | 13.74 | 12.29 | 13.27 | 1423 | NASDAQ | CDLX | Thu, Oct 5, 2023 | 13.01 | 13.08 | 12.14 | 12.53 | 1422 | NASDAQ | CDLX | Wed, Oct 4, 2023 | 13.02 | 13.60 | 12.97 | 13.04 | 1421 | NASDAQ | CDLX | Tue, Oct 3, 2023 | 13.01 | 13.60 | 12.16 | 13.16 | 1420 | NASDAQ | CDLX | Mon, Oct 2, 2023 | 16.39 | 16.41 | 13.20 | 13.28 | 1419 | NASDAQ | CDLX | Fri, Sep 29, 2023 | 16.87 | 17.53 | 16.28 | 16.50 | 1418 | NASDAQ | CDLX | Thu, Sep 28, 2023 | 15.29 | 16.49 | 15.00 | 16.41 | 1417 | NASDAQ | CDLX | Wed, Sep 27, 2023 | 14.01 | 15.46 | 13.98 | 15.29 | 1416 | NASDAQ | CDLX | Tue, Sep 26, 2023 | 14.14 | 14.40 | 13.50 | 13.95 | 1415 | NASDAQ | CDLX | Mon, Sep 25, 2023 | 14.01 | 14.52 | 13.86 | 14.40 | 1414 | NASDAQ | CDLX | Fri, Sep 22, 2023 | 15.16 | 15.21 | 14.24 | 14.40 | 1413 | NASDAQ | CDLX | Thu, Sep 21, 2023 | 15.03 | 15.54 | 14.69 | 14.89 | 1412 | NASDAQ | CDLX | Wed, Sep 20, 2023 | 15.73 | 16.75 | 15.15 | 15.52 | 1411 | NASDAQ | CDLX | Tue, Sep 19, 2023 | 16.11 | 16.20 | 13.91 | 15.77 | 1410 | NASDAQ | CDLX | Mon, Sep 18, 2023 | 18.96 | 19.30 | 16.27 | 16.34 | 1409 | NASDAQ | CDLX | Fri, Sep 15, 2023 | 19.28 | 19.57 | 18.72 | 19.15 | 1408 | NASDAQ | CDLX | Thu, Sep 14, 2023 | 18.14 | 19.48 | 18.14 | 19.17 | 1407 | NASDAQ | CDLX | Wed, Sep 13, 2023 | 17.93 | 18.09 | 17.39 | 17.87 | 1406 | NASDAQ | CDLX | Tue, Sep 12, 2023 | 17.98 | 18.98 | 17.30 | 17.97 | 1405 | NASDAQ | CDLX | Mon, Sep 11, 2023 | 18.47 | 18.47 | 18.47 | 18.47 | 1404 | NASDAQ | CDLX | Fri, Sep 8, 2023 | 17.66 | 18.30 | 17.25 | 17.35 | 1403 | NASDAQ | CDLX | Thu, Sep 7, 2023 | 16.70 | 17.85 | 16.43 | 17.65 | 1402 | NASDAQ | CDLX | Wed, Sep 6, 2023 | 17.34 | 17.51 | 16.51 | 17.26 | 1401 | NASDAQ | CDLX | Tue, Sep 5, 2023 | 16.91 | 17.73 | 16.47 | 17.32 | 1400 | NASDAQ | CDLX | Fri, Sep 1, 2023 | 16.83 | 17.98 | 16.26 | 17.22 | 1399 | NASDAQ | CDLX | Thu, Aug 31, 2023 | 16.25 | 17.17 | 16.25 | 16.66 | 1398 | NASDAQ | CDLX | Wed, Aug 30, 2023 | 14.71 | 16.17 | 14.31 | 16.08 | 1397 | NASDAQ | CDLX | Tue, Aug 29, 2023 | 13.86 | 15.47 | 13.68 | 14.75 | 1396 | NASDAQ | CDLX | Mon, Aug 28, 2023 | 13.62 | 14.31 | 13.49 | 13.86 | 1395 | NASDAQ | CDLX | Fri, Aug 25, 2023 | 13.71 | 13.95 | 12.91 | 13.41 | 1394 | NASDAQ | CDLX | Thu, Aug 24, 2023 | 14.22 | 14.32 | 13.11 | 13.57 | 1393 | NASDAQ | CDLX | Wed, Aug 23, 2023 | 13.49 | 14.41 | 13.35 | 14.18 | 1392 | NASDAQ | CDLX | Tue, Aug 22, 2023 | 13.32 | 14.21 | 13.02 | 13.61 | 1391 | NASDAQ | CDLX | Mon, Aug 21, 2023 | 12.73 | 13.28 | 12.34 | 13.16 | 1390 | NASDAQ | CDLX | Fri, Aug 18, 2023 | 11.87 | 13.10 | 11.85 | 12.75 | 1389 | NASDAQ | CDLX | Thu, Aug 17, 2023 | 12.97 | 13.24 | 12.19 | 12.20 | 1388 | NASDAQ | CDLX | Wed, Aug 16, 2023 | 13.40 | 13.42 | 12.40 | 12.80 | 1387 | NASDAQ | CDLX | Tue, Aug 15, 2023 | 13.52 | 13.66 | 13.09 | 13.51 | 1386 | NASDAQ | CDLX | Mon, Aug 14, 2023 | 12.16 | 13.71 | 12.13 | 13.67 | 1385 | NASDAQ | CDLX | Fri, Aug 11, 2023 | 12.80 | 13.04 | 12.29 | 12.42 | 1384 | NASDAQ | CDLX | Thu, Aug 10, 2023 | 13.14 | 13.54 | 12.95 | 13.00 | 1383 | NASDAQ | CDLX | Wed, Aug 9, 2023 | 14.01 | 14.56 | 12.96 | 13.10 | 1382 | NASDAQ | CDLX | Tue, Aug 8, 2023 | 14.47 | 14.66 | 13.57 | 14.11 | 1381 | NASDAQ | CDLX | Mon, Aug 7, 2023 | 14.17 | 14.76 | 13.00 | 14.73 | 1380 | NASDAQ | CDLX | Fri, Aug 4, 2023 | 13.76 | 14.73 | 13.69 | 14.14 | 1379 | NASDAQ | CDLX | Thu, Aug 3, 2023 | 13.35 | 14.48 | 12.96 | 13.76 | 1378 | NASDAQ | CDLX | Wed, Aug 2, 2023 | 13.76 | 15.20 | 12.69 | 13.50 | 1377 | NASDAQ | CDLX | Tue, Aug 1, 2023 | 11.55 | 11.69 | 10.90 | 11.27 | 1376 | NASDAQ | CDLX | Mon, Jul 31, 2023 | 11.14 | 11.69 | 10.89 | 11.67 | 1375 | NASDAQ | CDLX | Fri, Jul 28, 2023 | 9.94 | 11.04 | 9.83 | 11.01 | 1374 | NASDAQ | CDLX | Thu, Jul 27, 2023 | 9.34 | 9.85 | 9.25 | 9.63 | 1373 | NASDAQ | CDLX | Wed, Jul 26, 2023 | 8.54 | 9.12 | 8.49 | 9.09 | 1372 | NASDAQ | CDLX | Tue, Jul 25, 2023 | 8.50 | 8.83 | 8.45 | 8.57 | 1371 | NASDAQ | CDLX | Mon, Jul 24, 2023 | 8.79 | 9.20 | 8.44 | 8.48 | 1370 | NASDAQ | CDLX | Fri, Jul 21, 2023 | 9.10 | 9.38 | 8.44 | 8.75 | 1369 | NASDAQ | CDLX | Thu, Jul 20, 2023 | 10.18 | 10.30 | 8.71 | 8.88 | 1368 | NASDAQ | CDLX | Wed, Jul 19, 2023 | 10.04 | 10.70 | 9.92 | 10.16 | 1367 | NASDAQ | CDLX | Tue, Jul 18, 2023 | 9.20 | 9.94 | 9.11 | 9.91 | 1366 | NASDAQ | CDLX | Mon, Jul 17, 2023 | 9.08 | 9.29 | 8.62 | 9.05 | 1365 | NASDAQ | CDLX | Fri, Jul 14, 2023 | 9.76 | 9.94 | 9.03 | 9.12 | 1364 | NASDAQ | CDLX | Thu, Jul 13, 2023 | 8.80 | 10.01 | 8.75 | 9.76 | 1363 | NASDAQ | CDLX | Wed, Jul 12, 2023 | 8.26 | 9.13 | 8.26 | 8.62 | 1362 | NASDAQ | CDLX | Tue, Jul 11, 2023 | 6.75 | 8.16 | 6.63 | 7.97 | 1361 | NASDAQ | CDLX | Mon, Jul 10, 2023 | 6.07 | 6.67 | 5.98 | 6.66 | 1360 | NASDAQ | CDLX | Fri, Jul 7, 2023 | 5.93 | 6.20 | 5.90 | 6.06 | 1359 | NASDAQ | CDLX | Thu, Jul 6, 2023 | 5.96 | 6.09 | 5.76 | 5.89 | 1358 | NASDAQ | CDLX | Wed, Jul 5, 2023 | 6.29 | 6.32 | 5.69 | 5.78 | 1357 | NASDAQ | CDLX | Mon, Jul 3, 2023 | 6.33 | 6.50 | 5.95 | 6.29 | 1356 | NASDAQ | CDLX | Fri, Jun 30, 2023 | 6.36 | 6.50 | 6.24 | 6.32 | 1355 | NASDAQ | CDLX | Thu, Jun 29, 2023 | 5.82 | 6.29 | 5.81 | 6.20 | 1354 | NASDAQ | CDLX | Wed, Jun 28, 2023 | 6.00 | 6.05 | 5.78 | 5.82 | 1353 | NASDAQ | CDLX | Tue, Jun 27, 2023 | 5.86 | 6.13 | 5.76 | 6.00 | 1352 | NASDAQ | CDLX | Mon, Jun 26, 2023 | 5.80 | 6.33 | 5.80 | 5.86 | 1351 | NASDAQ | CDLX | Fri, Jun 23, 2023 | 5.86 | 5.89 | 5.53 | 5.78 | 1350 | NASDAQ | CDLX | Thu, Jun 22, 2023 | 6.42 | 6.42 | 5.85 | 6.02 | 1349 | NASDAQ | CDLX | Wed, Jun 21, 2023 | 6.70 | 6.73 | 6.35 | 6.48 | 1348 | NASDAQ | CDLX | Tue, Jun 20, 2023 | 6.61 | 6.94 | 6.35 | 6.73 | 1347 | NASDAQ | CDLX | Fri, Jun 16, 2023 | 6.40 | 6.72 | 6.23 | 6.61 | 1346 | NASDAQ | CDLX | Thu, Jun 15, 2023 | 5.71 | 6.41 | 5.55 | 6.30 | 1345 | NASDAQ | CDLX | Wed, Jun 14, 2023 | 6.18 | 6.23 | 5.66 | 5.71 | 1344 | NASDAQ | CDLX | Tue, Jun 13, 2023 | 5.89 | 6.49 | 5.75 | 6.21 | 1343 | NASDAQ | CDLX | Mon, Jun 12, 2023 | 5.54 | 5.87 | 5.37 | 5.80 | 1342 | NASDAQ | CDLX | Fri, Jun 9, 2023 | 5.44 | 5.71 | 5.30 | 5.49 | 1341 | NASDAQ | CDLX | Thu, Jun 8, 2023 | 5.30 | 5.50 | 4.96 | 5.36 | 1340 | NASDAQ | CDLX | Wed, Jun 7, 2023 | 5.71 | 5.88 | 5.26 | 5.29 | 1339 | NASDAQ | CDLX | Tue, Jun 6, 2023 | 5.51 | 5.84 | 5.38 | 5.55 | 1338 | NASDAQ | CDLX | Mon, Jun 5, 2023 | 5.70 | 5.70 | 5.38 | 5.51 | 1337 | NASDAQ | CDLX | Fri, Jun 2, 2023 | 5.44 | 5.73 | 5.38 | 5.71 | 1336 | NASDAQ | CDLX | Thu, Jun 1, 2023 | 5.18 | 5.48 | 5.14 | 5.27 | 1335 | NASDAQ | CDLX | Wed, May 31, 2023 | 5.50 | 5.67 | 5.16 | 5.17 | 1334 | NASDAQ | CDLX | Tue, May 30, 2023 | 5.88 | 6.02 | 5.45 | 5.55 | 1333 | NASDAQ | CDLX | Fri, May 26, 2023 | 5.32 | 5.78 | 5.23 | 5.75 | 1332 | NASDAQ | CDLX | Thu, May 25, 2023 | 5.66 | 5.70 | 5.28 | 5.32 | 1331 | NASDAQ | CDLX | Wed, May 24, 2023 | 5.68 | 5.80 | 5.43 | 5.65 | 1330 | NASDAQ | CDLX | Tue, May 23, 2023 | 5.70 | 6.33 | 5.70 | 5.78 | 1329 | NASDAQ | CDLX | Mon, May 22, 2023 | 5.10 | 5.78 | 5.04 | 5.70 | 1328 | NASDAQ | CDLX | Fri, May 19, 2023 | 5.50 | 5.56 | 4.94 | 5.06 | 1327 | NASDAQ | CDLX | Thu, May 18, 2023 | 5.46 | 5.78 | 5.26 | 5.42 | 1326 | NASDAQ | CDLX | Wed, May 17, 2023 | 5.31 | 5.62 | 5.23 | 5.47 | 1325 | NASDAQ | CDLX | Tue, May 16, 2023 | 5.60 | 5.60 | 5.16 | 5.29 | 1324 | NASDAQ | CDLX | Mon, May 15, 2023 | 5.68 | 5.84 | 5.49 | 5.72 | 1323 | NASDAQ | CDLX | Fri, May 12, 2023 | 5.99 | 6.09 | 5.51 | 5.62 | 1322 | NASDAQ | CDLX | Thu, May 11, 2023 | 6.22 | 6.50 | 5.95 | 5.96 | 1321 | NASDAQ | CDLX | Wed, May 10, 2023 | 5.94 | 6.39 | 5.87 | 6.21 | 1320 | NASDAQ | CDLX | Tue, May 9, 2023 | 5.78 | 5.88 | 5.47 | 5.75 | 1319 | NASDAQ | CDLX | Mon, May 8, 2023 | 6.03 | 6.17 | 5.42 | 5.81 | 1318 | NASDAQ | CDLX | Fri, May 5, 2023 | 6.79 | 7.04 | 5.60 | 6.03 | 1317 | NASDAQ | CDLX | Thu, May 4, 2023 | 8.12 | 8.33 | 7.74 | 8.29 | 1316 | NASDAQ | CDLX | Wed, May 3, 2023 | 8.51 | 8.64 | 8.15 | 8.15 | 1315 | NASDAQ | CDLX | Tue, May 2, 2023 | 8.15 | 8.59 | 8.00 | 8.25 | 1314 | NASDAQ | CDLX | Mon, May 1, 2023 | 7.35 | 8.86 | 7.17 | 8.26 | 1313 | NASDAQ | CDLX | Fri, Apr 28, 2023 | 6.47 | 6.73 | 6.25 | 6.49 | 1312 | NASDAQ | CDLX | Thu, Apr 27, 2023 | 6.25 | 6.53 | 6.19 | 6.48 | 1311 | NASDAQ | CDLX | Wed, Apr 26, 2023 | 5.85 | 6.20 | 5.84 | 6.09 | 1310 | NASDAQ | CDLX | Tue, Apr 25, 2023 | 6.00 | 6.27 | 5.77 | 5.79 | 1309 | NASDAQ | CDLX | Mon, Apr 24, 2023 | 6.49 | 6.68 | 6.04 | 6.06 | 1308 | NASDAQ | CDLX | Fri, Apr 21, 2023 | 6.73 | 6.97 | 6.43 | 6.50 | 1307 | NASDAQ | CDLX | Thu, Apr 20, 2023 | 7.30 | 7.46 | 6.73 | 6.74 | 1306 | NASDAQ | CDLX | Wed, Apr 19, 2023 | 6.83 | 7.57 | 6.70 | 7.47 | 1305 | NASDAQ | CDLX | Tue, Apr 18, 2023 | 6.84 | 7.04 | 6.60 | 7.01 | 1304 | NASDAQ | CDLX | Mon, Apr 17, 2023 | 6.38 | 6.74 | 6.17 | 6.68 | 1303 | NASDAQ | CDLX | Fri, Apr 14, 2023 | 6.79 | 7.01 | 6.34 | 6.39 | 1302 | NASDAQ | CDLX | Thu, Apr 13, 2023 | 6.13 | 7.06 | 6.10 | 6.84 | 1301 | NASDAQ | CDLX | Wed, Apr 12, 2023 | 6.43 | 6.64 | 5.95 | 6.00 | 1300 | NASDAQ | CDLX | Tue, Apr 11, 2023 | 5.99 | 6.70 | 5.99 | 6.28 | 1299 | NASDAQ | CDLX | Mon, Apr 10, 2023 | 5.79 | 6.27 | 5.56 | 6.02 | 1298 | NASDAQ | CDLX | Thu, Apr 6, 2023 | 4.84 | 6.20 | 4.70 | 5.97 | 1297 | NASDAQ | CDLX | Wed, Apr 5, 2023 | 5.88 | 5.98 | 4.61 | 4.84 | 1296 | NASDAQ | CDLX | Tue, Apr 4, 2023 | 4.80 | 6.77 | 4.33 | 6.24 | 1295 | NASDAQ | CDLX | Mon, Apr 3, 2023 | 3.35 | 3.49 | 3.26 | 3.45 | 1294 | NASDAQ | CDLX | Fri, Mar 31, 2023 | 3.00 | 3.41 | 2.97 | 3.40 | 1293 | NASDAQ | CDLX | Thu, Mar 30, 2023 | 2.93 | 3.05 | 2.81 | 2.97 | 1292 | NASDAQ | CDLX | Wed, Mar 29, 2023 | 2.68 | 2.97 | 2.60 | 2.85 | 1291 | NASDAQ | CDLX | Tue, Mar 28, 2023 | 2.64 | 2.71 | 2.59 | 2.60 | 1290 | NASDAQ | CDLX | Mon, Mar 27, 2023 | 2.70 | 2.78 | 2.61 | 2.64 | 1289 | NASDAQ | CDLX | Fri, Mar 24, 2023 | 2.95 | 2.99 | 2.57 | 2.67 | 1288 | NASDAQ | CDLX | Thu, Mar 23, 2023 | 2.97 | 3.10 | 2.61 | 2.81 | 1287 | NASDAQ | CDLX | Wed, Mar 22, 2023 | 3.52 | 3.67 | 2.94 | 2.96 | 1286 | NASDAQ | CDLX | Tue, Mar 21, 2023 | 3.07 | 3.77 | 3.06 | 3.49 | 1285 | NASDAQ | CDLX | Mon, Mar 20, 2023 | 3.19 | 3.21 | 2.98 | 2.98 | 1284 | NASDAQ | CDLX | Fri, Mar 17, 2023 | 3.31 | 3.32 | 3.07 | 3.12 | 1283 | NASDAQ | CDLX | Thu, Mar 16, 2023 | 3.33 | 3.49 | 3.22 | 3.37 | 1282 | NASDAQ | CDLX | Wed, Mar 15, 2023 | 3.50 | 3.55 | 3.31 | 3.39 | 1281 | NASDAQ | CDLX | Tue, Mar 14, 2023 | 3.93 | 4.06 | 3.51 | 3.63 | 1280 | NASDAQ | CDLX | Mon, Mar 13, 2023 | 3.81 | 3.96 | 3.53 | 3.74 | 1279 | NASDAQ | CDLX | Fri, Mar 10, 2023 | 4.11 | 4.15 | 3.55 | 3.74 | 1278 | NASDAQ | CDLX | Thu, Mar 9, 2023 | 4.62 | 4.62 | 4.11 | 4.15 | 1277 | NASDAQ | CDLX | Wed, Mar 8, 2023 | 4.74 | 4.77 | 4.37 | 4.55 | 1276 | NASDAQ | CDLX | Tue, Mar 7, 2023 | 4.97 | 4.99 | 4.71 | 4.74 | 1275 | NASDAQ | CDLX | Mon, Mar 6, 2023 | 5.01 | 5.20 | 4.87 | 4.94 | 1274 | NASDAQ | CDLX | Fri, Mar 3, 2023 | 4.89 | 5.18 | 4.76 | 5.03 | 1273 | NASDAQ | CDLX | Thu, Mar 2, 2023 | 4.53 | 5.20 | 3.85 | 4.86 | 1272 | NASDAQ | CDLX | Wed, Mar 1, 2023 | 5.56 | 5.80 | 5.20 | 5.32 | 1271 | NASDAQ | CDLX | Tue, Feb 28, 2023 | 5.52 | 5.74 | 5.43 | 5.45 | 1270 | NASDAQ | CDLX | Mon, Feb 27, 2023 | 5.83 | 5.89 | 5.48 | 5.56 | 1269 | NASDAQ | CDLX | Fri, Feb 24, 2023 | 5.77 | 5.81 | 5.55 | 5.69 | 1268 | NASDAQ | CDLX | Thu, Feb 23, 2023 | 6.26 | 6.42 | 5.75 | 5.97 | 1267 | NASDAQ | CDLX | Wed, Feb 22, 2023 | 6.21 | 6.53 | 6.09 | 6.17 | 1266 | NASDAQ | CDLX | Tue, Feb 21, 2023 | 6.40 | 6.67 | 5.95 | 6.16 | 1265 | NASDAQ | CDLX | Fri, Feb 17, 2023 | 6.97 | 7.09 | 6.33 | 6.57 | 1264 | NASDAQ | CDLX | Thu, Feb 16, 2023 | 7.03 | 7.27 | 6.77 | 7.00 | 1263 | NASDAQ | CDLX | Wed, Feb 15, 2023 | 6.60 | 7.37 | 6.60 | 7.29 | 1262 | NASDAQ | CDLX | Tue, Feb 14, 2023 | 6.27 | 6.69 | 6.18 | 6.56 | 1261 | NASDAQ | CDLX | Mon, Feb 13, 2023 | 6.39 | 6.54 | 6.17 | 6.37 | 1260 | NASDAQ | CDLX | Fri, Feb 10, 2023 | 6.62 | 6.82 | 6.23 | 6.36 | 1259 | NASDAQ | CDLX | Thu, Feb 9, 2023 | 7.62 | 7.85 | 6.59 | 6.79 | 1258 | NASDAQ | CDLX | Wed, Feb 8, 2023 | 7.29 | 7.76 | 7.13 | 7.61 | 1257 | NASDAQ | CDLX | Tue, Feb 7, 2023 | 7.47 | 7.59 | 6.89 | 7.39 | 1256 | NASDAQ | CDLX | Mon, Feb 6, 2023 | 8.17 | 8.39 | 7.58 | 7.75 | 1255 | NASDAQ | CDLX | Fri, Feb 3, 2023 | 8.59 | 8.72 | 8.12 | 8.32 | 1254 | NASDAQ | CDLX | Thu, Feb 2, 2023 | 8.25 | 9.12 | 8.03 | 8.98 | 1253 | NASDAQ | CDLX | Wed, Feb 1, 2023 | 7.52 | 8.04 | 7.07 | 7.90 | 1252 | NASDAQ | CDLX | Tue, Jan 31, 2023 | 6.89 | 7.77 | 6.89 | 7.50 | 1251 | NASDAQ | CDLX | Mon, Jan 30, 2023 | 7.00 | 7.12 | 6.52 | 6.86 | 1250 | NASDAQ | CDLX | Fri, Jan 27, 2023 | 6.36 | 8.40 | 6.36 | 7.15 | 1249 | NASDAQ | CDLX | Thu, Jan 26, 2023 | 5.66 | 6.44 | 5.66 | 6.38 | 1248 | NASDAQ | CDLX | Wed, Jan 25, 2023 | 5.60 | 5.60 | 5.23 | 5.50 | 1247 | NASDAQ | CDLX | Tue, Jan 24, 2023 | 5.43 | 5.80 | 5.31 | 5.77 | 1246 | NASDAQ | CDLX | Mon, Jan 23, 2023 | 5.35 | 5.74 | 5.29 | 5.50 | 1245 | NASDAQ | CDLX | Fri, Jan 20, 2023 | 4.98 | 5.26 | 4.85 | 5.25 | 1244 | NASDAQ | CDLX | Thu, Jan 19, 2023 | 4.93 | 5.01 | 4.80 | 4.88 | 1243 | NASDAQ | CDLX | Wed, Jan 18, 2023 | 5.19 | 5.72 | 5.02 | 5.03 | 1242 | NASDAQ | CDLX | Tue, Jan 17, 2023 | 5.00 | 5.14 | 4.57 | 5.10 | 1241 | NASDAQ | CDLX | Fri, Jan 13, 2023 | 5.16 | 5.27 | 5.01 | 5.02 | 1240 | NASDAQ | CDLX | Thu, Jan 12, 2023 | 5.17 | 5.46 | 5.02 | 5.28 | 1239 | NASDAQ | CDLX | Wed, Jan 11, 2023 | 4.87 | 5.13 | 4.77 | 5.11 | 1238 | NASDAQ | CDLX | Tue, Jan 10, 2023 | 4.89 | 4.93 | 4.69 | 4.83 | 1237 | NASDAQ | CDLX | Mon, Jan 9, 2023 | 4.76 | 5.34 | 4.70 | 4.83 | 1236 | NASDAQ | CDLX | Fri, Jan 6, 2023 | 4.87 | 4.94 | 4.44 | 4.67 | 1235 | NASDAQ | CDLX | Thu, Jan 5, 2023 | 5.12 | 5.21 | 4.75 | 4.77 | 1234 | NASDAQ | CDLX | Wed, Jan 4, 2023 | 5.53 | 5.70 | 5.03 | 5.19 | 1233 | NASDAQ | CDLX | Tue, Jan 3, 2023 | 5.73 | 6.23 | 5.27 | 5.39 | 1232 | NASDAQ | CDLX | Fri, Dec 30, 2022 | 5.64 | 6.06 | 5.46 | 5.78 | 1231 | NASDAQ | CDLX | Thu, Dec 29, 2022 | 4.99 | 5.89 | 4.94 | 5.83 | 1230 | NASDAQ | CDLX | Wed, Dec 28, 2022 | 4.58 | 4.95 | 4.45 | 4.86 | 1229 | NASDAQ | CDLX | Tue, Dec 27, 2022 | 4.83 | 4.83 | 4.55 | 4.59 | 1228 | NASDAQ | CDLX | Fri, Dec 23, 2022 | 4.69 | 4.99 | 4.64 | 4.82 | 1227 | NASDAQ | CDLX | Thu, Dec 22, 2022 | 5.02 | 5.18 | 4.51 | 4.75 | 1226 | NASDAQ | CDLX | Wed, Dec 21, 2022 | 5.21 | 5.23 | 4.91 | 5.13 | 1225 | NASDAQ | CDLX | Tue, Dec 20, 2022 | 5.13 | 5.30 | 5.01 | 5.09 | 1224 | NASDAQ | CDLX | Mon, Dec 19, 2022 | 5.50 | 5.63 | 4.95 | 5.08 | 1223 | NASDAQ | CDLX | Fri, Dec 16, 2022 | 5.70 | 5.97 | 5.32 | 5.60 | 1222 | NASDAQ | CDLX | Thu, Dec 15, 2022 | 5.72 | 6.05 | 5.55 | 5.88 | 1221 | NASDAQ | CDLX | Wed, Dec 14, 2022 | 5.67 | 6.35 | 5.65 | 5.96 | 1220 | NASDAQ | CDLX | Tue, Dec 13, 2022 | 5.64 | 6.11 | 5.35 | 5.66 | 1219 | NASDAQ | CDLX | Mon, Dec 12, 2022 | 5.10 | 5.35 | 4.88 | 5.32 | 1218 | NASDAQ | CDLX | Fri, Dec 9, 2022 | 5.13 | 5.47 | 4.92 | 5.08 | 1217 | NASDAQ | CDLX | Thu, Dec 8, 2022 | 4.23 | 5.18 | 4.07 | 5.09 | 1216 | NASDAQ | CDLX | Wed, Dec 7, 2022 | 4.15 | 4.26 | 3.92 | 4.16 | 1215 | NASDAQ | CDLX | Tue, Dec 6, 2022 | 4.57 | 4.57 | 4.00 | 4.19 | 1214 | NASDAQ | CDLX | Mon, Dec 5, 2022 | 4.64 | 4.86 | 4.35 | 4.56 | 1213 | NASDAQ | CDLX | Fri, Dec 2, 2022 | 4.28 | 4.71 | 4.10 | 4.69 | 1212 | NASDAQ | CDLX | Thu, Dec 1, 2022 | 4.54 | 4.85 | 4.37 | 4.44 | 1211 | NASDAQ | CDLX | Wed, Nov 30, 2022 | 4.10 | 4.52 | 3.84 | 4.49 | 1210 | NASDAQ | CDLX | Tue, Nov 29, 2022 | 3.79 | 4.10 | 3.70 | 4.00 | 1209 | NASDAQ | CDLX | Mon, Nov 28, 2022 | 3.93 | 4.06 | 3.77 | 3.79 | 1208 | NASDAQ | CDLX | Fri, Nov 25, 2022 | 4.01 | 4.05 | 3.90 | 4.03 | 1207 | NASDAQ | CDLX | Wed, Nov 23, 2022 | 3.91 | 4.16 | 3.85 | 4.07 | 1206 | NASDAQ | CDLX | Tue, Nov 22, 2022 | 4.20 | 4.20 | 3.81 | 3.93 | 1205 | NASDAQ | CDLX | Mon, Nov 21, 2022 | 4.07 | 4.21 | 3.85 | 4.17 | 1204 | NASDAQ | CDLX | Fri, Nov 18, 2022 | 4.64 | 4.64 | 4.05 | 4.07 | 1203 | NASDAQ | CDLX | Thu, Nov 17, 2022 | 4.29 | 4.56 | 4.25 | 4.50 | 1202 | NASDAQ | CDLX | Wed, Nov 16, 2022 | 5.17 | 5.17 | 4.43 | 4.60 | 1201 | NASDAQ | CDLX | Tue, Nov 15, 2022 | 5.15 | 5.47 | 5.05 | 5.16 | 1200 | NASDAQ | CDLX | Mon, Nov 14, 2022 | 5.93 | 6.15 | 5.01 | 5.04 | 1199 | NASDAQ | CDLX | Fri, Nov 11, 2022 | 4.89 | 6.03 | 4.79 | 6.02 | 1198 | NASDAQ | CDLX | Thu, Nov 10, 2022 | 4.11 | 5.08 | 4.06 | 4.89 | 1197 | NASDAQ | CDLX | Wed, Nov 9, 2022 | 3.96 | 3.97 | 3.50 | 3.67 | 1196 | NASDAQ | CDLX | Tue, Nov 8, 2022 | 4.17 | 4.19 | 3.87 | 4.09 | 1195 | NASDAQ | CDLX | Mon, Nov 7, 2022 | 4.81 | 4.81 | 4.14 | 4.18 | 1194 | NASDAQ | CDLX | Fri, Nov 4, 2022 | 5.62 | 5.82 | 4.50 | 4.60 | 1193 | NASDAQ | CDLX | Thu, Nov 3, 2022 | 4.44 | 5.67 | 4.40 | 5.62 | 1192 | NASDAQ | CDLX | Wed, Nov 2, 2022 | 6.61 | 7.13 | 4.43 | 4.51 | 1191 | NASDAQ | CDLX | Tue, Nov 1, 2022 | 9.77 | 10.31 | 9.56 | 9.68 | 1190 | NASDAQ | CDLX | Mon, Oct 31, 2022 | 9.58 | 9.79 | 8.98 | 9.43 | 1189 | NASDAQ | CDLX | Fri, Oct 28, 2022 | 9.26 | 10.15 | 9.10 | 9.73 | 1188 | NASDAQ | CDLX | Thu, Oct 27, 2022 | 9.28 | 9.54 | 8.95 | 9.24 | 1187 | NASDAQ | CDLX | Wed, Oct 26, 2022 | 9.09 | 9.59 | 8.95 | 9.10 | 1186 | NASDAQ | CDLX | Tue, Oct 25, 2022 | 8.28 | 9.32 | 8.28 | 9.02 | 1185 | NASDAQ | CDLX | Mon, Oct 24, 2022 | 8.26 | 8.40 | 7.85 | 8.22 | 1184 | NASDAQ | CDLX | Fri, Oct 21, 2022 | 7.99 | 8.44 | 7.67 | 8.38 | 1183 | NASDAQ | CDLX | Thu, Oct 20, 2022 | 8.00 | 8.35 | 7.81 | 7.95 | 1182 | NASDAQ | CDLX | Wed, Oct 19, 2022 | 8.23 | 8.33 | 7.82 | 8.04 | 1181 | NASDAQ | CDLX | Tue, Oct 18, 2022 | 8.56 | 8.92 | 8.24 | 8.39 | 1180 | NASDAQ | CDLX | Mon, Oct 17, 2022 | 7.53 | 8.46 | 7.48 | 8.18 | 1179 | NASDAQ | CDLX | Fri, Oct 14, 2022 | 8.51 | 8.61 | 7.08 | 7.24 | 1178 | NASDAQ | CDLX | Thu, Oct 13, 2022 | 7.83 | 8.39 | 7.22 | 8.30 | 1177 | NASDAQ | CDLX | Wed, Oct 12, 2022 | 8.16 | 8.32 | 7.92 | 8.14 | 1176 | NASDAQ | CDLX | Tue, Oct 11, 2022 | 8.61 | 8.72 | 7.98 | 8.30 | 1175 | NASDAQ | CDLX | Mon, Oct 10, 2022 | 8.86 | 8.89 | 8.51 | 8.70 | 1174 | NASDAQ | CDLX | Fri, Oct 7, 2022 | 8.93 | 9.17 | 8.68 | 8.83 | 1173 | NASDAQ | CDLX | Thu, Oct 6, 2022 | 9.45 | 9.78 | 9.02 | 9.18 | 1172 | NASDAQ | CDLX | Wed, Oct 5, 2022 | 9.72 | 9.92 | 9.21 | 9.51 | 1171 | NASDAQ | CDLX | Tue, Oct 4, 2022 | 9.92 | 10.36 | 9.76 | 10.06 | 1170 | NASDAQ | CDLX | Mon, Oct 3, 2022 | 9.62 | 9.79 | 9.22 | 9.56 | 1169 | NASDAQ | CDLX | Fri, Sep 30, 2022 | 9.40 | 10.02 | 9.24 | 9.40 | 1168 | NASDAQ | CDLX | Thu, Sep 29, 2022 | 9.63 | 9.63 | 8.68 | 9.37 | 1167 | NASDAQ | CDLX | Wed, Sep 28, 2022 | 9.56 | 10.10 | 9.56 | 9.81 | 1166 | NASDAQ | CDLX | Tue, Sep 27, 2022 | 9.55 | 9.89 | 9.44 | 9.62 | 1165 | NASDAQ | CDLX | Mon, Sep 26, 2022 | 9.55 | 10.10 | 9.31 | 9.32 | 1164 | NASDAQ | CDLX | Fri, Sep 23, 2022 | 9.53 | 9.77 | 9.27 | 9.55 | 1163 | NASDAQ | CDLX | Thu, Sep 22, 2022 | 10.72 | 10.90 | 9.68 | 9.76 | 1162 | NASDAQ | CDLX | Wed, Sep 21, 2022 | 11.61 | 11.61 | 10.84 | 10.86 | 1161 | NASDAQ | CDLX | Tue, Sep 20, 2022 | 11.76 | 11.96 | 11.38 | 11.52 | 1160 | NASDAQ | CDLX | Mon, Sep 19, 2022 | 11.53 | 12.10 | 11.35 | 12.06 | 1159 | NASDAQ | CDLX | Fri, Sep 16, 2022 | 11.95 | 11.96 | 11.40 | 11.69 | 1158 | NASDAQ | CDLX | Thu, Sep 15, 2022 | 12.08 | 12.85 | 12.08 | 12.28 | 1157 | NASDAQ | CDLX | Wed, Sep 14, 2022 | 12.63 | 12.64 | 11.75 | 12.30 | 1156 | NASDAQ | CDLX | Tue, Sep 13, 2022 | 13.38 | 13.57 | 12.54 | 12.62 | 1155 | NASDAQ | CDLX | Mon, Sep 12, 2022 | 12.87 | 14.35 | 12.82 | 14.31 | 1154 | NASDAQ | CDLX | Fri, Sep 9, 2022 | 12.14 | 12.77 | 12.14 | 12.76 | 1153 | NASDAQ | CDLX | Thu, Sep 8, 2022 | 11.77 | 12.20 | 11.25 | 12.03 | 1152 | NASDAQ | CDLX | Wed, Sep 7, 2022 | 11.74 | 12.56 | 11.55 | 12.56 | 1151 | NASDAQ | CDLX | Tue, Sep 6, 2022 | 11.89 | 11.92 | 11.27 | 11.77 | 1150 | NASDAQ | CDLX | Fri, Sep 2, 2022 | 12.76 | 12.90 | 11.73 | 11.87 | 1149 | NASDAQ | CDLX | Thu, Sep 1, 2022 | 12.98 | 12.98 | 12.18 | 12.57 | 1148 | NASDAQ | CDLX | Wed, Aug 31, 2022 | 13.68 | 13.85 | 12.96 | 13.24 | 1147 | NASDAQ | CDLX | Tue, Aug 30, 2022 | 13.92 | 14.23 | 13.54 | 13.59 | 1146 | NASDAQ | CDLX | Mon, Aug 29, 2022 | 13.75 | 14.16 | 13.60 | 13.73 | 1145 | NASDAQ | CDLX | Fri, Aug 26, 2022 | 15.19 | 15.33 | 13.92 | 14.01 | 1144 | NASDAQ | CDLX | Thu, Aug 25, 2022 | 14.87 | 15.21 | 14.69 | 15.09 | 1143 | NASDAQ | CDLX | Wed, Aug 24, 2022 | 15.14 | 15.57 | 14.73 | 14.73 | 1142 | NASDAQ | CDLX | Tue, Aug 23, 2022 | 15.16 | 16.31 | 15.01 | 15.12 | 1141 | NASDAQ | CDLX | Mon, Aug 22, 2022 | 15.37 | 15.63 | 15.06 | 15.18 | 1140 | NASDAQ | CDLX | Fri, Aug 19, 2022 | 16.13 | 16.43 | 15.65 | 15.73 | 1139 | NASDAQ | CDLX | Thu, Aug 18, 2022 | 16.82 | 16.87 | 16.28 | 16.60 | 1138 | NASDAQ | CDLX | Wed, Aug 17, 2022 | 16.93 | 17.34 | 16.59 | 16.95 | 1137 | NASDAQ | CDLX | Tue, Aug 16, 2022 | 17.00 | 17.47 | 16.42 | 17.38 | 1136 | NASDAQ | CDLX | Mon, Aug 15, 2022 | 16.52 | 17.27 | 16.44 | 16.76 | 1135 | NASDAQ | CDLX | Fri, Aug 12, 2022 | 16.79 | 17.08 | 16.41 | 16.76 | 1134 | NASDAQ | CDLX | Thu, Aug 11, 2022 | 16.55 | 18.21 | 16.46 | 16.62 | 1133 | NASDAQ | CDLX | Wed, Aug 10, 2022 | 15.88 | 16.47 | 15.30 | 16.27 | 1132 | NASDAQ | CDLX | Tue, Aug 9, 2022 | 16.22 | 16.53 | 14.99 | 15.10 | 1131 | NASDAQ | CDLX | Mon, Aug 8, 2022 | 15.15 | 17.11 | 14.98 | 16.49 | 1130 | NASDAQ | CDLX | Fri, Aug 5, 2022 | 14.34 | 15.46 | 14.11 | 15.04 | 1129 | NASDAQ | CDLX | Thu, Aug 4, 2022 | 16.10 | 16.63 | 14.53 | 14.74 | 1128 | NASDAQ | CDLX | Wed, Aug 3, 2022 | 13.99 | 16.75 | 13.61 | 16.09 | 1127 | NASDAQ | CDLX | Tue, Aug 2, 2022 | 13.34 | 15.17 | 13.32 | 15.07 | 1126 | NASDAQ | CDLX | Mon, Aug 1, 2022 | 13.71 | 14.09 | 13.24 | 13.60 | 1125 | NASDAQ | CDLX | Fri, Jul 29, 2022 | 12.93 | 13.82 | 12.63 | 13.80 | 1124 | NASDAQ | CDLX | Thu, Jul 28, 2022 | 13.00 | 13.17 | 12.30 | 13.09 | 1123 | NASDAQ | CDLX | Wed, Jul 27, 2022 | 12.70 | 13.16 | 12.38 | 13.06 | 1122 | NASDAQ | CDLX | Tue, Jul 26, 2022 | 12.37 | 12.61 | 11.96 | 12.36 | 1121 | NASDAQ | CDLX | Mon, Jul 25, 2022 | 13.53 | 13.53 | 12.48 | 12.52 | 1120 | NASDAQ | CDLX | Fri, Jul 22, 2022 | 13.81 | 13.81 | 12.71 | 13.46 | 1119 | NASDAQ | CDLX | Thu, Jul 21, 2022 | 14.25 | 14.29 | 13.13 | 13.83 | 1118 | NASDAQ | CDLX | Wed, Jul 20, 2022 | 13.94 | 14.87 | 13.91 | 14.25 | 1117 | NASDAQ | CDLX | Tue, Jul 19, 2022 | 13.77 | 14.22 | 13.31 | 14.12 | 1116 | NASDAQ | CDLX | Mon, Jul 18, 2022 | 13.90 | 14.13 | 13.38 | 13.49 | 1115 | NASDAQ | CDLX | Fri, Jul 15, 2022 | 13.90 | 13.98 | 13.22 | 13.61 | 1114 | NASDAQ | CDLX | Thu, Jul 14, 2022 | 13.64 | 14.19 | 13.42 | 13.71 | 1113 | NASDAQ | CDLX | Wed, Jul 13, 2022 | 14.66 | 15.10 | 14.34 | 14.44 | 1112 | NASDAQ | CDLX | Tue, Jul 12, 2022 | 15.66 | 15.95 | 14.47 | 15.63 | 1111 | NASDAQ | CDLX | Mon, Jul 11, 2022 | 18.47 | 18.50 | 16.39 | 16.55 | 1110 | NASDAQ | CDLX | Fri, Jul 8, 2022 | 22.16 | 22.16 | 18.96 | 19.02 | 1109 | NASDAQ | CDLX | Thu, Jul 7, 2022 | 23.37 | 23.80 | 22.37 | 22.61 | 1108 | NASDAQ | CDLX | Wed, Jul 6, 2022 | 23.50 | 24.05 | 22.73 | 23.32 | 1107 | NASDAQ | CDLX | Tue, Jul 5, 2022 | 21.49 | 23.59 | 21.05 | 23.54 | 1106 | NASDAQ | CDLX | Fri, Jul 1, 2022 | 22.63 | 23.60 | 22.12 | 22.56 | 1105 | NASDAQ | CDLX | Thu, Jun 30, 2022 | 22.25 | 22.50 | 21.36 | 22.31 | 1104 | NASDAQ | CDLX | Wed, Jun 29, 2022 | 23.66 | 23.66 | 22.38 | 22.88 | 1103 | NASDAQ | CDLX | Tue, Jun 28, 2022 | 26.53 | 27.00 | 24.13 | 24.18 | 1102 | NASDAQ | CDLX | Mon, Jun 27, 2022 | 27.17 | 27.17 | 25.31 | 26.29 | 1101 | NASDAQ | CDLX | Fri, Jun 24, 2022 | 26.85 | 27.58 | 26.56 | 26.92 | 1100 | NASDAQ | CDLX | Thu, Jun 23, 2022 | 26.07 | 26.87 | 25.73 | 26.57 | 1099 | NASDAQ | CDLX | Wed, Jun 22, 2022 | 25.05 | 26.71 | 25.05 | 25.68 | 1098 | NASDAQ | CDLX | Tue, Jun 21, 2022 | 23.61 | 26.03 | 23.36 | 25.78 | 1097 | NASDAQ | CDLX | Fri, Jun 17, 2022 | 22.58 | 23.91 | 22.25 | 23.18 | 1096 | NASDAQ | CDLX | Thu, Jun 16, 2022 | 22.48 | 22.75 | 21.22 | 21.88 | 1095 | NASDAQ | CDLX | Wed, Jun 15, 2022 | 23.25 | 24.17 | 22.56 | 23.66 | 1094 | NASDAQ | CDLX | Tue, Jun 14, 2022 | 22.87 | 23.35 | 22.11 | 22.91 | 1093 | NASDAQ | CDLX | Mon, Jun 13, 2022 | 23.80 | 24.67 | 22.30 | 22.87 | 1092 | NASDAQ | CDLX | Fri, Jun 10, 2022 | 26.50 | 27.88 | 25.30 | 25.38 | 1091 | NASDAQ | CDLX | Thu, Jun 9, 2022 | 28.48 | 28.91 | 27.70 | 27.75 | 1090 | NASDAQ | CDLX | Wed, Jun 8, 2022 | 28.42 | 29.85 | 28.38 | 28.98 | 1089 | NASDAQ | CDLX | Tue, Jun 7, 2022 | 27.59 | 28.74 | 27.18 | 28.64 | 1088 | NASDAQ | CDLX | Mon, Jun 6, 2022 | 29.27 | 29.63 | 27.38 | 28.28 | 1087 | NASDAQ | CDLX | Fri, Jun 3, 2022 | 28.07 | 29.89 | 27.39 | 28.44 | 1086 | NASDAQ | CDLX | Thu, Jun 2, 2022 | 25.71 | 29.23 | 25.61 | 29.00 | 1085 | NASDAQ | CDLX | Wed, Jun 1, 2022 | 26.90 | 28.92 | 25.75 | 25.88 | 1084 | NASDAQ | CDLX | Tue, May 31, 2022 | 27.46 | 28.19 | 25.54 | 25.91 | 1083 | NASDAQ | CDLX | Fri, May 27, 2022 | 26.79 | 27.79 | 26.69 | 27.67 | 1082 | NASDAQ | CDLX | Thu, May 26, 2022 | 25.46 | 26.96 | 25.46 | 26.62 | 1081 | NASDAQ | CDLX | Wed, May 25, 2022 | 25.25 | 26.16 | 25.13 | 25.41 | 1080 | NASDAQ | CDLX | Tue, May 24, 2022 | 28.00 | 28.09 | 25.20 | 25.52 | 1079 | NASDAQ | CDLX | Mon, May 23, 2022 | 29.82 | 29.82 | 27.83 | 29.05 | 1078 | NASDAQ | CDLX | Fri, May 20, 2022 | 29.94 | 30.53 | 28.07 | 29.49 | 1077 | NASDAQ | CDLX | Thu, May 19, 2022 | 27.96 | 31.02 | 27.96 | 29.50 | 1076 | NASDAQ | CDLX | Wed, May 18, 2022 | 29.28 | 29.73 | 28.13 | 28.26 | 1075 | NASDAQ | CDLX | Tue, May 17, 2022 | 30.70 | 31.57 | 29.40 | 30.29 | 1074 | NASDAQ | CDLX | Mon, May 16, 2022 | 31.88 | 32.46 | 29.51 | 29.62 | 1073 | NASDAQ | CDLX | Fri, May 13, 2022 | 30.80 | 32.14 | 30.00 | 32.05 | 1072 | NASDAQ | CDLX | Thu, May 12, 2022 | 28.24 | 29.96 | 27.57 | 29.61 | 1071 | NASDAQ | CDLX | Wed, May 11, 2022 | 29.79 | 30.48 | 28.65 | 28.97 | 1070 | NASDAQ | CDLX | Tue, May 10, 2022 | 29.20 | 30.74 | 27.94 | 29.42 | 1069 | NASDAQ | CDLX | Mon, May 9, 2022 | 30.12 | 30.75 | 28.11 | 28.35 | 1068 | NASDAQ | CDLX | Fri, May 6, 2022 | 34.15 | 34.48 | 30.46 | 31.24 | 1067 | NASDAQ | CDLX | Thu, May 5, 2022 | 37.16 | 37.39 | 33.29 | 34.26 | 1066 | NASDAQ | CDLX | Wed, May 4, 2022 | 37.41 | 38.38 | 34.65 | 38.22 | 1065 | NASDAQ | CDLX | Tue, May 3, 2022 | 38.12 | 40.58 | 36.14 | 37.60 | 1064 | NASDAQ | CDLX | Mon, May 2, 2022 | 33.90 | 35.87 | 33.14 | 35.86 | 1063 | NASDAQ | CDLX | Fri, Apr 29, 2022 | 35.08 | 36.66 | 33.85 | 34.13 | 1062 | NASDAQ | CDLX | Thu, Apr 28, 2022 | 34.16 | 36.32 | 33.28 | 35.48 | 1061 | NASDAQ | CDLX | Wed, Apr 27, 2022 | 36.13 | 36.36 | 32.97 | 33.48 | 1060 | NASDAQ | CDLX | Tue, Apr 26, 2022 | 37.86 | 38.13 | 35.90 | 36.17 | 1059 | NASDAQ | CDLX | Mon, Apr 25, 2022 | 38.21 | 39.31 | 37.09 | 38.81 | 1058 | NASDAQ | CDLX | Fri, Apr 22, 2022 | 40.59 | 41.38 | 37.16 | 38.75 | 1057 | NASDAQ | CDLX | Thu, Apr 21, 2022 | 47.60 | 49.71 | 39.07 | 40.95 | 1056 | NASDAQ | CDLX | Wed, Apr 20, 2022 | 48.96 | 48.98 | 45.78 | 46.47 | 1055 | NASDAQ | CDLX | Tue, Apr 19, 2022 | 46.32 | 50.37 | 45.41 | 48.94 | 1054 | NASDAQ | CDLX | Mon, Apr 18, 2022 | 46.77 | 47.59 | 44.45 | 46.39 | 1053 | NASDAQ | CDLX | Thu, Apr 14, 2022 | 48.87 | 49.98 | 46.57 | 47.19 | 1052 | NASDAQ | CDLX | Wed, Apr 13, 2022 | 48.00 | 48.59 | 46.29 | 48.43 | 1051 | NASDAQ | CDLX | Tue, Apr 12, 2022 | 48.50 | 49.88 | 46.21 | 47.18 | 1050 | NASDAQ | CDLX | Mon, Apr 11, 2022 | 46.75 | 48.94 | 45.69 | 47.33 | 1049 | NASDAQ | CDLX | Fri, Apr 8, 2022 | 49.17 | 50.06 | 47.29 | 47.65 | 1048 | NASDAQ | CDLX | Thu, Apr 7, 2022 | 51.37 | 51.73 | 48.01 | 49.62 | 1047 | NASDAQ | CDLX | Wed, Apr 6, 2022 | 53.09 | 54.04 | 50.35 | 51.33 | 1046 | NASDAQ | CDLX | Tue, Apr 5, 2022 | 58.85 | 58.85 | 53.47 | 54.10 | 1045 | NASDAQ | CDLX | Mon, Apr 4, 2022 | 55.72 | 58.26 | 55.57 | 57.86 | 1044 | NASDAQ | CDLX | Fri, Apr 1, 2022 | 56.55 | 57.43 | 55.38 | 55.50 | 1043 | NASDAQ | CDLX | Thu, Mar 31, 2022 | 56.49 | 58.40 | 54.89 | 54.98 | 1042 | NASDAQ | CDLX | Wed, Mar 30, 2022 | 59.03 | 60.10 | 56.40 | 56.73 | 1041 | NASDAQ | CDLX | Tue, Mar 29, 2022 | 58.72 | 61.83 | 58.72 | 60.25 | 1040 | NASDAQ | CDLX | Mon, Mar 28, 2022 | 58.02 | 59.25 | 54.37 | 56.90 | 1039 | NASDAQ | CDLX | Fri, Mar 25, 2022 | 62.41 | 62.49 | 56.46 | 57.78 | 1038 | NASDAQ | CDLX | Thu, Mar 24, 2022 | 59.62 | 62.34 | 57.36 | 62.16 | 1037 | NASDAQ | CDLX | Wed, Mar 23, 2022 | 58.65 | 62.90 | 57.99 | 59.47 | 1036 | NASDAQ | CDLX | Tue, Mar 22, 2022 | 56.04 | 60.82 | 56.04 | 59.90 | 1035 | NASDAQ | CDLX | Mon, Mar 21, 2022 | 54.37 | 56.59 | 52.73 | 56.58 | 1034 | NASDAQ | CDLX | Fri, Mar 18, 2022 | 52.66 | 55.93 | 52.20 | 54.25 | 1033 | NASDAQ | CDLX | Thu, Mar 17, 2022 | 47.20 | 53.97 | 46.11 | 53.63 | 1032 | NASDAQ | CDLX | Wed, Mar 16, 2022 | 45.58 | 49.54 | 45.55 | 47.93 | 1031 | NASDAQ | CDLX | Tue, Mar 15, 2022 | 42.82 | 45.18 | 42.24 | 44.21 | 1030 | NASDAQ | CDLX | Mon, Mar 14, 2022 | 46.31 | 47.02 | 42.11 | 42.67 | 1029 | NASDAQ | CDLX | Fri, Mar 11, 2022 | 53.85 | 53.85 | 46.50 | 46.82 | 1028 | NASDAQ | CDLX | Thu, Mar 10, 2022 | 52.97 | 53.41 | 51.12 | 53.01 | 1027 | NASDAQ | CDLX | Wed, Mar 9, 2022 | 53.66 | 55.27 | 52.82 | 54.15 | 1026 | NASDAQ | CDLX | Tue, Mar 8, 2022 | 52.67 | 54.13 | 50.20 | 51.82 | 1025 | NASDAQ | CDLX | Mon, Mar 7, 2022 | 54.95 | 55.00 | 51.22 | 51.75 | 1024 | NASDAQ | CDLX | Fri, Mar 4, 2022 | 56.21 | 58.04 | 53.18 | 53.89 | 1023 | NASDAQ | CDLX | Thu, Mar 3, 2022 | 60.82 | 61.09 | 56.15 | 56.81 | 1022 | NASDAQ | CDLX | Wed, Mar 2, 2022 | 59.00 | 65.01 | 59.00 | 61.29 | 1021 | NASDAQ | CDLX | Tue, Mar 1, 2022 | 57.06 | 59.18 | 53.14 | 53.75 | 1020 | NASDAQ | CDLX | Mon, Feb 28, 2022 | 59.86 | 61.74 | 57.58 | 58.00 | 1019 | NASDAQ | CDLX | Fri, Feb 25, 2022 | 61.15 | 61.96 | 57.73 | 61.34 | 1018 | NASDAQ | CDLX | Thu, Feb 24, 2022 | 51.00 | 60.96 | 50.56 | 60.56 | 1017 | NASDAQ | CDLX | Wed, Feb 23, 2022 | 57.39 | 58.06 | 54.41 | 54.63 | 1016 | NASDAQ | CDLX | Tue, Feb 22, 2022 | 57.15 | 59.56 | 56.19 | 57.08 | 1015 | NASDAQ | CDLX | Fri, Feb 18, 2022 | 61.08 | 61.10 | 57.28 | 58.36 | 1014 | NASDAQ | CDLX | Thu, Feb 17, 2022 | 68.90 | 68.90 | 60.86 | 61.53 | 1013 | NASDAQ | CDLX | Wed, Feb 16, 2022 | 69.57 | 70.91 | 67.19 | 69.55 | 1012 | NASDAQ | CDLX | Tue, Feb 15, 2022 | 68.46 | 71.04 | 68.09 | 70.70 | 1011 | NASDAQ | CDLX | Mon, Feb 14, 2022 | 67.69 | 70.28 | 66.19 | 67.38 | 1010 | NASDAQ | CDLX | Fri, Feb 11, 2022 | 69.51 | 72.86 | 66.91 | 67.80 | 1009 | NASDAQ | CDLX | Thu, Feb 10, 2022 | 70.00 | 73.41 | 68.84 | 69.56 | 1008 | NASDAQ | CDLX | Wed, Feb 9, 2022 | 71.00 | 72.18 | 70.04 | 72.15 | 1007 | NASDAQ | CDLX | Tue, Feb 8, 2022 | 67.85 | 70.19 | 66.78 | 69.88 | 1006 | NASDAQ | CDLX | Mon, Feb 7, 2022 | 67.31 | 72.82 | 67.13 | 68.42 | 1005 | NASDAQ | CDLX | Fri, Feb 4, 2022 | 63.29 | 69.16 | 62.07 | 67.49 | 1004 | NASDAQ | CDLX | Thu, Feb 3, 2022 | 64.93 | 65.83 | 62.31 | 63.08 | 1003 | NASDAQ | CDLX | Wed, Feb 2, 2022 | 70.07 | 71.23 | 66.82 | 67.71 | 1002 | NASDAQ | CDLX | Tue, Feb 1, 2022 | 67.39 | 70.07 | 65.40 | 70.06 | 1001 | NASDAQ | CDLX | Mon, Jan 31, 2022 | 61.15 | 67.17 | 61.14 | 67.10 | 1000 | NASDAQ | CDLX | Fri, Jan 28, 2022 | 59.22 | 60.88 | 56.11 | 60.56 | 999 | NASDAQ | CDLX | Thu, Jan 27, 2022 | 63.08 | 64.99 | 59.17 | 59.66 | 998 | NASDAQ | CDLX | Wed, Jan 26, 2022 | 61.67 | 65.58 | 59.89 | 61.79 | 997 | NASDAQ | CDLX | Tue, Jan 25, 2022 | 61.74 | 62.46 | 58.43 | 60.23 | 996 | NASDAQ | CDLX | Mon, Jan 24, 2022 | 59.37 | 64.36 | 56.66 | 63.73 | 995 | NASDAQ | CDLX | Fri, Jan 21, 2022 | 60.25 | 62.92 | 59.46 | 61.48 | 994 | NASDAQ | CDLX | Thu, Jan 20, 2022 | 62.36 | 66.98 | 61.72 | 61.80 | 993 | NASDAQ | CDLX | Wed, Jan 19, 2022 | 63.39 | 63.39 | 59.94 | 60.98 | 992 | NASDAQ | CDLX | Tue, Jan 18, 2022 | 63.62 | 64.35 | 60.95 | 63.06 | 991 | NASDAQ | CDLX | Fri, Jan 14, 2022 | 66.17 | 67.66 | 61.09 | 65.37 | 990 | NASDAQ | CDLX | Thu, Jan 13, 2022 | 67.97 | 71.71 | 65.81 | 67.64 | 989 | NASDAQ | CDLX | Wed, Jan 12, 2022 | 64.80 | 70.41 | 64.80 | 68.19 | 988 | NASDAQ | CDLX | Tue, Jan 11, 2022 | 59.31 | 64.23 | 59.15 | 64.22 | 987 | NASDAQ | CDLX | Mon, Jan 10, 2022 | 61.02 | 61.02 | 56.06 | 59.13 | 986 | NASDAQ | CDLX | Fri, Jan 7, 2022 | 62.54 | 65.40 | 61.00 | 61.08 | 985 | NASDAQ | CDLX | Thu, Jan 6, 2022 | 63.55 | 65.91 | 60.44 | 62.64 | 984 | NASDAQ | CDLX | Wed, Jan 5, 2022 | 63.64 | 64.58 | 59.48 | 59.55 | 983 | NASDAQ | CDLX | Tue, Jan 4, 2022 | 68.64 | 70.50 | 62.82 | 64.11 | 982 | NASDAQ | CDLX | Mon, Jan 3, 2022 | 66.63 | 70.33 | 63.73 | 68.61 | 981 | NASDAQ | CDLX | Fri, Dec 31, 2021 | 67.00 | 69.60 | 65.98 | 66.09 | 980 | NASDAQ | CDLX | Thu, Dec 30, 2021 | 63.44 | 69.04 | 63.13 | 67.24 | 979 | NASDAQ | CDLX | Wed, Dec 29, 2021 | 65.48 | 67.00 | 62.81 | 63.77 | 978 | NASDAQ | CDLX | Tue, Dec 28, 2021 | 65.29 | 66.85 | 64.89 | 65.08 | 977 | NASDAQ | CDLX | Mon, Dec 27, 2021 | 66.24 | 67.00 | 64.87 | 65.29 | 976 | NASDAQ | CDLX | Thu, Dec 23, 2021 | 65.59 | 67.26 | 64.44 | 66.25 | 975 | NASDAQ | CDLX | Wed, Dec 22, 2021 | 65.78 | 66.54 | 64.62 | 65.15 | 974 | NASDAQ | CDLX | Tue, Dec 21, 2021 | 66.26 | 66.26 | 63.48 | 65.38 | 973 | NASDAQ | CDLX | Mon, Dec 20, 2021 | 64.97 | 65.25 | 61.35 | 62.70 | 972 | NASDAQ | CDLX | Fri, Dec 17, 2021 | 63.64 | 66.72 | 61.25 | 66.58 | 971 | NASDAQ | CDLX | Thu, Dec 16, 2021 | 67.86 | 68.54 | 62.29 | 63.64 | 970 | NASDAQ | CDLX | Wed, Dec 15, 2021 | 66.26 | 66.79 | 62.26 | 66.20 | 969 | NASDAQ | CDLX | Tue, Dec 14, 2021 | 66.08 | 67.32 | 65.04 | 67.10 | 968 | NASDAQ | CDLX | Mon, Dec 13, 2021 | 68.17 | 69.08 | 64.66 | 67.46 | 967 | NASDAQ | CDLX | Fri, Dec 10, 2021 | 71.45 | 72.89 | 66.92 | 68.15 | 966 | NASDAQ | CDLX | Thu, Dec 9, 2021 | 71.70 | 72.98 | 69.24 | 70.43 | 965 | NASDAQ | CDLX | Wed, Dec 8, 2021 | 70.45 | 74.23 | 69.62 | 72.76 | 964 | NASDAQ | CDLX | Tue, Dec 7, 2021 | 70.64 | 72.60 | 69.26 | 69.98 | 963 | NASDAQ | CDLX | Mon, Dec 6, 2021 | 63.41 | 69.35 | 62.50 | 68.96 | 962 | NASDAQ | CDLX | Fri, Dec 3, 2021 | 66.23 | 66.72 | 60.66 | 62.36 | 961 | NASDAQ | CDLX | Thu, Dec 2, 2021 | 65.33 | 66.53 | 63.34 | 66.05 | 960 | NASDAQ | CDLX | Wed, Dec 1, 2021 | 69.22 | 70.31 | 65.16 | 65.21 | 959 | NASDAQ | CDLX | Tue, Nov 30, 2021 | 68.52 | 69.55 | 66.49 | 67.58 | 958 | NASDAQ | CDLX | Mon, Nov 29, 2021 | 72.09 | 72.09 | 69.09 | 69.41 | 957 | NASDAQ | CDLX | Fri, Nov 26, 2021 | 69.65 | 71.76 | 68.56 | 70.80 | 956 | NASDAQ | CDLX | Wed, Nov 24, 2021 | 68.55 | 73.51 | 66.81 | 72.54 | 955 | NASDAQ | CDLX | Tue, Nov 23, 2021 | 68.66 | 69.54 | 65.67 | 69.20 | 954 | NASDAQ | CDLX | Mon, Nov 22, 2021 | 72.51 | 72.51 | 68.81 | 68.92 | 953 | NASDAQ | CDLX | Fri, Nov 19, 2021 | 75.56 | 77.12 | 71.07 | 71.80 | 952 | NASDAQ | CDLX | Thu, Nov 18, 2021 | 83.02 | 83.54 | 74.73 | 75.56 | 951 | NASDAQ | CDLX | Wed, Nov 17, 2021 | 85.93 | 86.71 | 83.05 | 83.05 | 950 | NASDAQ | CDLX | Tue, Nov 16, 2021 | 87.51 | 87.76 | 84.39 | 86.01 | 949 | NASDAQ | CDLX | Mon, Nov 15, 2021 | 91.15 | 91.15 | 87.30 | 88.29 | 948 | NASDAQ | CDLX | Fri, Nov 12, 2021 | 85.94 | 90.91 | 85.25 | 90.89 | 947 | NASDAQ | CDLX | Thu, Nov 11, 2021 | 87.25 | 88.62 | 85.44 | 85.51 | 946 | NASDAQ | CDLX | Wed, Nov 10, 2021 | 88.41 | 88.55 | 85.59 | 86.95 | 945 | NASDAQ | CDLX | Tue, Nov 9, 2021 | 89.84 | 90.40 | 88.21 | 89.00 | 944 | NASDAQ | CDLX | Mon, Nov 8, 2021 | 90.18 | 91.65 | 89.22 | 89.84 | 943 | NASDAQ | CDLX | Fri, Nov 5, 2021 | 93.33 | 94.18 | 89.20 | 89.85 | 942 | NASDAQ | CDLX | Thu, Nov 4, 2021 | 88.58 | 93.00 | 87.15 | 92.74 | 941 | NASDAQ | CDLX | Wed, Nov 3, 2021 | 88.37 | 97.21 | 85.59 | 88.54 | 940 | NASDAQ | CDLX | Tue, Nov 2, 2021 | 82.77 | 82.77 | 77.46 | 79.73 | 939 | NASDAQ | CDLX | Mon, Nov 1, 2021 | 79.44 | 84.07 | 79.44 | 82.96 | 938 | NASDAQ | CDLX | Fri, Oct 29, 2021 | 78.78 | 80.65 | 77.75 | 78.66 | 937 | NASDAQ | CDLX | Thu, Oct 28, 2021 | 79.78 | 80.88 | 79.13 | 79.86 | 936 | NASDAQ | CDLX | Wed, Oct 27, 2021 | 83.08 | 83.50 | 79.25 | 79.32 | 935 | NASDAQ | CDLX | Tue, Oct 26, 2021 | 85.14 | 85.63 | 82.04 | 83.08 | 934 | NASDAQ | CDLX | Mon, Oct 25, 2021 | 83.24 | 85.29 | 82.69 | 84.70 | 933 | NASDAQ | CDLX | Fri, Oct 22, 2021 | 84.54 | 84.59 | 80.53 | 83.16 | 932 | NASDAQ | CDLX | Thu, Oct 21, 2021 | 84.64 | 86.05 | 84.13 | 85.17 | 931 | NASDAQ | CDLX | Wed, Oct 20, 2021 | 83.92 | 85.97 | 83.46 | 85.00 | 930 | NASDAQ | CDLX | Tue, Oct 19, 2021 | 83.80 | 85.04 | 83.21 | 83.93 | 929 | NASDAQ | CDLX | Mon, Oct 18, 2021 | 83.26 | 84.62 | 82.98 | 82.98 | 928 | NASDAQ | CDLX | Fri, Oct 15, 2021 | 86.50 | 86.60 | 84.07 | 84.18 | 927 | NASDAQ | CDLX | Thu, Oct 14, 2021 | 84.17 | 85.96 | 83.99 | 84.89 | 926 | NASDAQ | CDLX | Wed, Oct 13, 2021 | 83.48 | 83.71 | 81.83 | 82.65 | 925 | NASDAQ | CDLX | Tue, Oct 12, 2021 | 80.55 | 83.54 | 80.51 | 82.30 | 924 | NASDAQ | CDLX | Mon, Oct 11, 2021 | 81.12 | 82.73 | 80.35 | 80.64 | 923 | NASDAQ | CDLX | Fri, Oct 8, 2021 | 83.05 | 83.62 | 81.00 | 81.94 | 922 | NASDAQ | CDLX | Thu, Oct 7, 2021 | 83.00 | 85.11 | 82.34 | 83.20 | 921 | NASDAQ | CDLX | Wed, Oct 6, 2021 | 79.50 | 82.12 | 77.77 | 81.80 | 920 | NASDAQ | CDLX | Tue, Oct 5, 2021 | 80.06 | 82.38 | 79.57 | 80.61 | 919 | NASDAQ | CDLX | Mon, Oct 4, 2021 | 84.22 | 84.30 | 78.53 | 79.20 | 918 | NASDAQ | CDLX | Fri, Oct 1, 2021 | 84.86 | 85.27 | 81.02 | 84.36 | 917 | NASDAQ | CDLX | Thu, Sep 30, 2021 | 86.75 | 86.99 | 83.41 | 83.94 | 916 | NASDAQ | CDLX | Wed, Sep 29, 2021 | 91.97 | 91.97 | 85.36 | 86.12 | 915 | NASDAQ | CDLX | Tue, Sep 28, 2021 | 94.32 | 95.56 | 90.08 | 90.59 | 914 | NASDAQ | CDLX | Mon, Sep 27, 2021 | 96.33 | 97.21 | 94.46 | 95.39 | 913 | NASDAQ | CDLX | Fri, Sep 24, 2021 | 96.10 | 97.28 | 95.42 | 96.45 | 912 | NASDAQ | CDLX | Thu, Sep 23, 2021 | 95.73 | 97.34 | 93.31 | 96.56 | 911 | NASDAQ | CDLX | Wed, Sep 22, 2021 | 90.10 | 93.53 | 89.84 | 93.23 | 910 | NASDAQ | CDLX | Tue, Sep 21, 2021 | 88.23 | 90.46 | 86.87 | 89.28 | 909 | NASDAQ | CDLX | Mon, Sep 20, 2021 | 90.00 | 91.59 | 85.40 | 87.30 | 908 | NASDAQ | CDLX | Fri, Sep 17, 2021 | 92.23 | 93.80 | 90.38 | 93.64 | 907 | NASDAQ | CDLX | Thu, Sep 16, 2021 | 91.75 | 93.47 | 90.47 | 90.92 | 906 | NASDAQ | CDLX | Wed, Sep 15, 2021 | 92.01 | 93.00 | 88.25 | 92.20 | 905 | NASDAQ | CDLX | Tue, Sep 14, 2021 | 93.28 | 95.09 | 92.13 | 92.15 | 904 | NASDAQ | CDLX | Mon, Sep 13, 2021 | 91.83 | 93.54 | 89.80 | 92.81 | 903 | NASDAQ | CDLX | Fri, Sep 10, 2021 | 94.56 | 96.97 | 91.11 | 91.19 | 902 | NASDAQ | CDLX | Thu, Sep 9, 2021 | 90.18 | 96.74 | 89.17 | 93.55 | 901 | NASDAQ | CDLX | Wed, Sep 8, 2021 | 92.38 | 92.88 | 89.40 | 90.59 | 900 | NASDAQ | CDLX | Tue, Sep 7, 2021 | 98.01 | 98.93 | 92.50 | 92.81 | 899 | NASDAQ | CDLX | Fri, Sep 3, 2021 | 97.00 | 99.47 | 95.87 | 97.99 | 898 | NASDAQ | CDLX | Thu, Sep 2, 2021 | 95.17 | 97.86 | 91.68 | 97.00 | 897 | NASDAQ | CDLX | Wed, Sep 1, 2021 | 91.93 | 95.00 | 91.68 | 94.72 | 896 | NASDAQ | CDLX | Tue, Aug 31, 2021 | 90.88 | 91.33 | 89.72 | 90.78 | 895 | NASDAQ | CDLX | Mon, Aug 30, 2021 | 90.87 | 91.38 | 88.90 | 90.76 | 894 | NASDAQ | CDLX | Fri, Aug 27, 2021 | 87.19 | 92.00 | 87.19 | 91.16 | 893 | NASDAQ | CDLX | Thu, Aug 26, 2021 | 86.18 | 88.53 | 85.76 | 87.16 | 892 | NASDAQ | CDLX | Wed, Aug 25, 2021 | 86.87 | 87.46 | 86.15 | 86.66 | 891 | NASDAQ | CDLX | Tue, Aug 24, 2021 | 83.86 | 87.54 | 83.40 | 87.30 | 890 | NASDAQ | CDLX | Mon, Aug 23, 2021 | 81.23 | 83.02 | 79.27 | 82.10 | 889 | NASDAQ | CDLX | Fri, Aug 20, 2021 | 77.53 | 83.26 | 77.53 | 81.21 | 888 | NASDAQ | CDLX | Thu, Aug 19, 2021 | 79.70 | 81.65 | 77.48 | 77.81 | 887 | NASDAQ | CDLX | Wed, Aug 18, 2021 | 78.37 | 81.42 | 78.04 | 81.01 | 886 | NASDAQ | CDLX | Tue, Aug 17, 2021 | 76.48 | 79.40 | 75.31 | 78.70 | 885 | NASDAQ | CDLX | Mon, Aug 16, 2021 | 79.28 | 79.59 | 76.57 | 77.94 | 884 | NASDAQ | CDLX | Fri, Aug 13, 2021 | 83.50 | 84.00 | 79.30 | 79.82 | 883 | NASDAQ | CDLX | Thu, Aug 12, 2021 | 82.99 | 83.34 | 80.59 | 83.25 | 882 | NASDAQ | CDLX | Wed, Aug 11, 2021 | 84.90 | 85.38 | 81.36 | 83.52 | 881 | NASDAQ | CDLX | Tue, Aug 10, 2021 | 87.90 | 90.88 | 83.21 | 84.15 | 880 | NASDAQ | CDLX | Mon, Aug 9, 2021 | 88.13 | 88.21 | 84.39 | 85.42 | 879 | NASDAQ | CDLX | Fri, Aug 6, 2021 | 88.75 | 91.37 | 86.36 | 88.34 | 878 | NASDAQ | CDLX | Thu, Aug 5, 2021 | 85.00 | 89.94 | 84.33 | 88.74 | 877 | NASDAQ | CDLX | Wed, Aug 4, 2021 | 93.90 | 94.75 | 83.68 | 84.26 | 876 | NASDAQ | CDLX | Tue, Aug 3, 2021 | 125.13 | 126.00 | 114.66 | 116.39 | 875 | NASDAQ | CDLX | Mon, Aug 2, 2021 | 126.75 | 128.53 | 123.82 | 124.84 | 874 | NASDAQ | CDLX | Fri, Jul 30, 2021 | 127.00 | 129.96 | 123.77 | 125.96 | 873 | NASDAQ | CDLX | Thu, Jul 29, 2021 | 132.21 | 132.30 | 127.84 | 128.09 | 872 | NASDAQ | CDLX | Wed, Jul 28, 2021 | 127.08 | 132.32 | 125.81 | 130.74 | 871 | NASDAQ | CDLX | Tue, Jul 27, 2021 | 130.72 | 131.66 | 123.01 | 125.34 | 870 | NASDAQ | CDLX | Mon, Jul 26, 2021 | 133.50 | 134.91 | 128.21 | 130.94 | 869 | NASDAQ | CDLX | Fri, Jul 23, 2021 | 128.47 | 133.34 | 126.50 | 132.88 | 868 | NASDAQ | CDLX | Thu, Jul 22, 2021 | 127.55 | 128.89 | 125.70 | 127.38 | 867 | NASDAQ | CDLX | Wed, Jul 21, 2021 | 126.09 | 129.80 | 125.00 | 128.69 | 866 | NASDAQ | CDLX | Tue, Jul 20, 2021 | 119.76 | 126.44 | 118.00 | 125.23 | 865 | NASDAQ | CDLX | Mon, Jul 19, 2021 | 118.73 | 120.57 | 114.60 | 118.18 | 864 | NASDAQ | CDLX | Fri, Jul 16, 2021 | 125.20 | 128.43 | 122.00 | 122.56 | 863 | NASDAQ | CDLX | Thu, Jul 15, 2021 | 123.46 | 126.00 | 119.56 | 123.26 | 862 | NASDAQ | CDLX | Wed, Jul 14, 2021 | 125.30 | 126.40 | 123.00 | 123.54 | 861 | NASDAQ | CDLX | Tue, Jul 13, 2021 | 123.78 | 125.94 | 122.80 | 123.85 | 860 | NASDAQ | CDLX | Mon, Jul 12, 2021 | 122.30 | 124.86 | 121.50 | 123.96 | 859 | NASDAQ | CDLX | Fri, Jul 9, 2021 | 119.20 | 123.59 | 118.00 | 123.45 | 858 | NASDAQ | CDLX | Thu, Jul 8, 2021 | 116.71 | 119.08 | 113.50 | 118.35 | 857 | NASDAQ | CDLX | Wed, Jul 7, 2021 | 121.89 | 123.49 | 117.56 | 118.63 | 856 | NASDAQ | CDLX | Tue, Jul 6, 2021 | 122.45 | 124.67 | 119.73 | 121.00 | 855 | NASDAQ | CDLX | Fri, Jul 2, 2021 | 129.82 | 130.82 | 122.21 | 122.64 | 854 | NASDAQ | CDLX | Thu, Jul 1, 2021 | 127.89 | 128.67 | 125.10 | 128.44 | 853 | NASDAQ | CDLX | Wed, Jun 30, 2021 | 128.18 | 128.18 | 126.23 | 126.93 | 852 | NASDAQ | CDLX | Tue, Jun 29, 2021 | 128.22 | 128.33 | 126.18 | 127.82 | 851 | NASDAQ | CDLX | Mon, Jun 28, 2021 | 127.32 | 128.41 | 125.29 | 128.13 | 850 | NASDAQ | CDLX | Fri, Jun 25, 2021 | 128.49 | 128.49 | 125.10 | 127.00 | 849 | NASDAQ | CDLX | Thu, Jun 24, 2021 | 128.91 | 130.64 | 126.80 | 127.49 | 848 | NASDAQ | CDLX | Wed, Jun 23, 2021 | 124.17 | 127.22 | 123.08 | 127.01 | 847 | NASDAQ | CDLX | Tue, Jun 22, 2021 | 122.08 | 123.91 | 119.60 | 123.76 | 846 | NASDAQ | CDLX | Mon, Jun 21, 2021 | 117.70 | 122.80 | 112.65 | 122.29 | 845 | NASDAQ | CDLX | Fri, Jun 18, 2021 | 111.51 | 118.74 | 111.49 | 117.41 | 844 | NASDAQ | CDLX | Thu, Jun 17, 2021 | 104.60 | 111.39 | 103.45 | 110.94 | 843 | NASDAQ | CDLX | Wed, Jun 16, 2021 | 104.10 | 106.68 | 102.22 | 104.92 | 842 | NASDAQ | CDLX | Tue, Jun 15, 2021 | 108.07 | 108.48 | 103.95 | 104.71 | 841 | NASDAQ | CDLX | Mon, Jun 14, 2021 | 112.78 | 112.99 | 107.34 | 108.07 | 840 | NASDAQ | CDLX | Fri, Jun 11, 2021 | 108.16 | 113.00 | 107.59 | 112.47 | 839 | NASDAQ | CDLX | Thu, Jun 10, 2021 | 110.28 | 111.94 | 103.98 | 107.59 | 838 | NASDAQ | CDLX | Wed, Jun 9, 2021 | 109.89 | 112.80 | 109.51 | 110.16 | 837 | NASDAQ | CDLX | Tue, Jun 8, 2021 | 106.74 | 110.29 | 104.61 | 109.75 | 836 | NASDAQ | CDLX | Mon, Jun 7, 2021 | 98.90 | 107.50 | 98.09 | 106.32 | 835 | NASDAQ | CDLX | Fri, Jun 4, 2021 | 101.11 | 102.27 | 98.39 | 98.96 | 834 | NASDAQ | CDLX | Thu, Jun 3, 2021 | 104.19 | 104.91 | 101.00 | 101.51 | 833 | NASDAQ | CDLX | Wed, Jun 2, 2021 | 108.44 | 108.44 | 104.79 | 106.23 | 832 | NASDAQ | CDLX | Tue, Jun 1, 2021 | 107.09 | 107.98 | 103.37 | 107.05 | 831 | NASDAQ | CDLX | Fri, May 28, 2021 | 108.34 | 109.74 | 106.13 | 106.55 | 830 | NASDAQ | CDLX | Thu, May 27, 2021 | 106.01 | 107.87 | 102.09 | 107.40 | 829 | NASDAQ | CDLX | Wed, May 26, 2021 | 101.69 | 106.36 | 100.11 | 105.18 | 828 | NASDAQ | CDLX | Tue, May 25, 2021 | 101.65 | 104.25 | 97.59 | 101.55 | 827 | NASDAQ | CDLX | Mon, May 24, 2021 | 98.21 | 102.09 | 97.10 | 100.16 | 826 | NASDAQ | CDLX | Fri, May 21, 2021 | 98.71 | 99.40 | 95.78 | 96.95 | 825 | NASDAQ | CDLX | Thu, May 20, 2021 | 96.25 | 99.38 | 95.26 | 97.75 | 824 | NASDAQ | CDLX | Wed, May 19, 2021 | 91.88 | 96.67 | 91.31 | 95.67 | 823 | NASDAQ | CDLX | Tue, May 18, 2021 | 91.51 | 96.40 | 90.24 | 94.08 | 822 | NASDAQ | CDLX | Mon, May 17, 2021 | 91.81 | 91.81 | 87.79 | 90.73 | 821 | NASDAQ | CDLX | Fri, May 14, 2021 | 89.82 | 93.56 | 87.83 | 92.34 | 820 | NASDAQ | CDLX | Thu, May 13, 2021 | 90.03 | 94.04 | 85.63 | 88.36 | 819 | NASDAQ | CDLX | Wed, May 12, 2021 | 92.73 | 95.31 | 88.18 | 89.25 | 818 | NASDAQ | CDLX | Tue, May 11, 2021 | 90.00 | 95.37 | 88.95 | 94.91 | 817 | NASDAQ | CDLX | Mon, May 10, 2021 | 98.25 | 98.62 | 94.05 | 94.28 | 816 | NASDAQ | CDLX | Fri, May 7, 2021 | 103.06 | 105.83 | 98.88 | 100.69 | 815 | NASDAQ | CDLX | Thu, May 6, 2021 | 104.02 | 104.99 | 96.33 | 101.27 | 814 | NASDAQ | CDLX | Wed, May 5, 2021 | 124.43 | 126.91 | 103.43 | 106.34 | 813 | NASDAQ | CDLX | Tue, May 4, 2021 | 132.19 | 133.73 | 126.29 | 128.06 | 812 | NASDAQ | CDLX | Mon, May 3, 2021 | 137.99 | 138.11 | 132.65 | 133.86 | 811 | NASDAQ | CDLX | Fri, Apr 30, 2021 | 136.66 | 142.36 | 135.66 | 137.53 | 810 | NASDAQ | CDLX | Thu, Apr 29, 2021 | 143.60 | 145.00 | 137.50 | 139.06 | 809 | NASDAQ | CDLX | Wed, Apr 28, 2021 | 138.89 | 142.75 | 138.11 | 141.98 | 808 | NASDAQ | CDLX | Tue, Apr 27, 2021 | 134.05 | 141.80 | 132.86 | 139.99 | 807 | NASDAQ | CDLX | Mon, Apr 26, 2021 | 130.83 | 136.00 | 130.49 | 135.03 | 806 | NASDAQ | CDLX | Fri, Apr 23, 2021 | 125.29 | 131.88 | 124.50 | 129.85 | 805 | NASDAQ | CDLX | Thu, Apr 22, 2021 | 120.95 | 125.51 | 120.44 | 124.54 | 804 | NASDAQ | CDLX | Wed, Apr 21, 2021 | 117.77 | 121.23 | 116.49 | 119.66 | 803 | NASDAQ | CDLX | Tue, Apr 20, 2021 | 120.23 | 123.00 | 115.25 | 118.01 | 802 | NASDAQ | CDLX | Mon, Apr 19, 2021 | 122.28 | 124.98 | 119.63 | 121.37 | 801 | NASDAQ | CDLX | Fri, Apr 16, 2021 | 121.71 | 126.12 | 120.01 | 124.03 | 800 | NASDAQ | CDLX | Thu, Apr 15, 2021 | 123.43 | 125.46 | 117.01 | 121.05 | 799 | NASDAQ | CDLX | Wed, Apr 14, 2021 | 109.20 | 120.65 | 107.69 | 120.18 | 798 | NASDAQ | CDLX | Tue, Apr 13, 2021 | 114.52 | 116.61 | 101.94 | 105.50 | 797 | NASDAQ | CDLX | Mon, Apr 12, 2021 | 109.95 | 112.42 | 107.77 | 112.30 | 796 | NASDAQ | CDLX | Fri, Apr 9, 2021 | 110.39 | 112.15 | 109.40 | 110.90 | 795 | NASDAQ | CDLX | Thu, Apr 8, 2021 | 112.09 | 112.75 | 108.84 | 111.89 | 794 | NASDAQ | CDLX | Wed, Apr 7, 2021 | 113.24 | 117.64 | 108.75 | 109.93 | 793 | NASDAQ | CDLX | Tue, Apr 6, 2021 | 111.01 | 117.69 | 110.69 | 114.37 | 792 | NASDAQ | CDLX | Mon, Apr 5, 2021 | 121.95 | 121.95 | 110.81 | 111.33 | 791 | NASDAQ | CDLX | Thu, Apr 1, 2021 | 113.51 | 119.46 | 112.19 | 119.24 | 790 | NASDAQ | CDLX | Wed, Mar 31, 2021 | 111.18 | 113.88 | 108.27 | 109.70 | 789 | NASDAQ | CDLX | Tue, Mar 30, 2021 | 107.79 | 110.67 | 105.34 | 109.82 | 788 | NASDAQ | CDLX | Mon, Mar 29, 2021 | 114.00 | 115.74 | 108.26 | 109.42 | 787 | NASDAQ | CDLX | Fri, Mar 26, 2021 | 117.30 | 119.70 | 110.09 | 113.98 | 786 | NASDAQ | CDLX | Thu, Mar 25, 2021 | 113.21 | 117.84 | 111.17 | 117.31 | 785 | NASDAQ | CDLX | Wed, Mar 24, 2021 | 124.24 | 125.78 | 115.10 | 115.59 | 784 | NASDAQ | CDLX | Tue, Mar 23, 2021 | 126.36 | 130.31 | 122.66 | 123.63 | 783 | NASDAQ | CDLX | Mon, Mar 22, 2021 | 128.65 | 130.21 | 126.12 | 128.18 | 782 | NASDAQ | CDLX | Fri, Mar 19, 2021 | 122.51 | 130.17 | 121.05 | 127.86 | 781 | NASDAQ | CDLX | Thu, Mar 18, 2021 | 128.50 | 129.01 | 122.66 | 123.46 | 780 | NASDAQ | CDLX | Wed, Mar 17, 2021 | 125.68 | 132.98 | 122.74 | 130.65 | 779 | NASDAQ | CDLX | Tue, Mar 16, 2021 | 132.93 | 133.55 | 124.50 | 127.37 | 778 | NASDAQ | CDLX | Mon, Mar 15, 2021 | 131.27 | 135.18 | 129.59 | 132.11 | 777 | NASDAQ | CDLX | Fri, Mar 12, 2021 | 130.40 | 132.80 | 128.28 | 131.97 | 776 | NASDAQ | CDLX | Thu, Mar 11, 2021 | 131.35 | 134.36 | 128.99 | 132.39 | 775 | NASDAQ | CDLX | Wed, Mar 10, 2021 | 131.45 | 132.68 | 124.88 | 127.37 | 774 | NASDAQ | CDLX | Tue, Mar 9, 2021 | 125.94 | 130.50 | 125.94 | 128.98 | 773 | NASDAQ | CDLX | Mon, Mar 8, 2021 | 127.87 | 129.55 | 118.90 | 120.84 | 772 | NASDAQ | CDLX | Fri, Mar 5, 2021 | 130.83 | 130.83 | 118.37 | 128.06 | 771 | NASDAQ | CDLX | Thu, Mar 4, 2021 | 122.55 | 131.25 | 121.97 | 126.02 | 770 | NASDAQ | CDLX | Wed, Mar 3, 2021 | 131.58 | 131.75 | 124.94 | 125.01 | 769 | NASDAQ | CDLX | Tue, Mar 2, 2021 | 140.73 | 142.23 | 132.00 | 134.00 | 768 | NASDAQ | CDLX | Mon, Mar 1, 2021 | 132.00 | 149.24 | 132.00 | 141.28 | 767 | NASDAQ | CDLX | Fri, Feb 26, 2021 | 135.01 | 139.76 | 131.62 | 132.43 | 766 | NASDAQ | CDLX | Thu, Feb 25, 2021 | 138.96 | 142.24 | 129.31 | 132.87 | 765 | NASDAQ | CDLX | Wed, Feb 24, 2021 | 136.82 | 145.21 | 128.72 | 139.96 | 764 | NASDAQ | CDLX | Tue, Feb 23, 2021 | 138.09 | 142.70 | 131.79 | 138.71 | 763 | NASDAQ | CDLX | Mon, Feb 22, 2021 | 149.74 | 152.72 | 141.43 | 142.21 | 762 | NASDAQ | CDLX | Fri, Feb 19, 2021 | 149.17 | 153.87 | 149.10 | 152.05 | 761 | NASDAQ | CDLX | Thu, Feb 18, 2021 | 149.81 | 151.38 | 146.03 | 147.51 | 760 | NASDAQ | CDLX | Wed, Feb 17, 2021 | 155.46 | 158.07 | 147.21 | 152.87 | 759 | NASDAQ | CDLX | Tue, Feb 16, 2021 | 158.37 | 161.47 | 154.57 | 155.17 | 758 | NASDAQ | CDLX | Fri, Feb 12, 2021 | 156.39 | 160.18 | 153.97 | 157.18 | 757 | NASDAQ | CDLX | Thu, Feb 11, 2021 | 152.44 | 155.68 | 149.41 | 155.53 | 756 | NASDAQ | CDLX | Wed, Feb 10, 2021 | 155.49 | 158.99 | 147.92 | 151.62 | 755 | NASDAQ | CDLX | Tue, Feb 9, 2021 | 150.93 | 155.07 | 149.12 | 153.30 | 754 | NASDAQ | CDLX | Mon, Feb 8, 2021 | 146.11 | 152.84 | 146.11 | 152.05 | 753 | NASDAQ | CDLX | Fri, Feb 5, 2021 | 142.52 | 147.60 | 139.68 | 146.09 | 752 | NASDAQ | CDLX | Thu, Feb 4, 2021 | 136.87 | 141.45 | 134.18 | 139.90 | 751 | NASDAQ | CDLX | Wed, Feb 3, 2021 | 135.99 | 137.43 | 133.65 | 134.29 | 750 | NASDAQ | CDLX | Tue, Feb 2, 2021 | 127.08 | 135.92 | 124.34 | 135.10 | 749 | NASDAQ | CDLX | Mon, Feb 1, 2021 | 123.43 | 124.10 | 119.43 | 124.03 | 748 | NASDAQ | CDLX | Fri, Jan 29, 2021 | 125.57 | 125.89 | 120.52 | 122.27 | 747 | NASDAQ | CDLX | Thu, Jan 28, 2021 | 126.09 | 130.46 | 119.00 | 126.14 | 746 | NASDAQ | CDLX | Wed, Jan 27, 2021 | 118.92 | 130.34 | 117.84 | 122.69 | 745 | NASDAQ | CDLX | Tue, Jan 26, 2021 | 126.25 | 126.33 | 119.64 | 120.45 | 744 | NASDAQ | CDLX | Mon, Jan 25, 2021 | 123.23 | 127.00 | 121.92 | 124.82 | 743 | NASDAQ | CDLX | Fri, Jan 22, 2021 | 120.25 | 122.45 | 118.01 | 122.02 | 742 | NASDAQ | CDLX | Thu, Jan 21, 2021 | 121.26 | 123.06 | 117.55 | 122.18 | 741 | NASDAQ | CDLX | Wed, Jan 20, 2021 | 117.12 | 123.18 | 117.12 | 121.31 | 740 | NASDAQ | CDLX | Tue, Jan 19, 2021 | 116.42 | 118.33 | 111.75 | 116.74 | 739 | NASDAQ | CDLX | Fri, Jan 15, 2021 | 119.10 | 119.87 | 113.69 | 115.44 | 738 | NASDAQ | CDLX | Thu, Jan 14, 2021 | 128.53 | 129.81 | 119.04 | 121.61 | 737 | NASDAQ | CDLX | Wed, Jan 13, 2021 | 139.38 | 141.00 | 131.19 | 132.48 | 736 | NASDAQ | CDLX | Tue, Jan 12, 2021 | 140.40 | 143.15 | 137.27 | 139.38 | 735 | NASDAQ | CDLX | Mon, Jan 11, 2021 | 145.68 | 146.71 | 140.11 | 140.80 | 734 | NASDAQ | CDLX | Fri, Jan 8, 2021 | 144.57 | 148.87 | 143.43 | 147.20 | 733 | NASDAQ | CDLX | Thu, Jan 7, 2021 | 135.08 | 144.75 | 135.00 | 144.49 | 732 | NASDAQ | CDLX | Wed, Jan 6, 2021 | 134.89 | 139.62 | 133.44 | 135.00 | 731 | NASDAQ | CDLX | Tue, Jan 5, 2021 | 135.00 | 139.55 | 133.36 | 135.97 | 730 | NASDAQ | CDLX | Mon, Jan 4, 2021 | 143.00 | 143.59 | 134.61 | 135.69 | 729 | NASDAQ | CDLX | Thu, Dec 31, 2020 | 144.00 | 144.00 | 140.00 | 142.77 | 728 | NASDAQ | CDLX | Wed, Dec 30, 2020 | 143.20 | 146.20 | 141.55 | 143.71 | 727 | NASDAQ | CDLX | Tue, Dec 29, 2020 | 135.95 | 142.09 | 135.18 | 141.42 | 726 | NASDAQ | CDLX | Mon, Dec 28, 2020 | 145.04 | 146.01 | 133.50 | 135.41 | 725 | NASDAQ | CDLX | Thu, Dec 24, 2020 | 146.09 | 147.54 | 142.30 | 143.02 | 724 | NASDAQ | CDLX | Wed, Dec 23, 2020 | 145.51 | 148.82 | 142.25 | 144.73 | 723 | NASDAQ | CDLX | Tue, Dec 22, 2020 | 148.29 | 150.46 | 142.51 | 145.12 | 722 | NASDAQ | CDLX | Mon, Dec 21, 2020 | 136.92 | 146.66 | 136.66 | 146.08 | 721 | NASDAQ | CDLX | Fri, Dec 18, 2020 | 138.39 | 142.67 | 135.34 | 140.91 | 720 | NASDAQ | CDLX | Thu, Dec 17, 2020 | 136.10 | 138.28 | 133.00 | 137.48 | 719 | NASDAQ | CDLX | Wed, Dec 16, 2020 | 134.60 | 137.16 | 133.07 | 134.93 | 718 | NASDAQ | CDLX | Tue, Dec 15, 2020 | 135.57 | 136.45 | 128.13 | 133.16 | 717 | NASDAQ | CDLX | Mon, Dec 14, 2020 | 135.24 | 139.60 | 133.82 | 137.22 | 716 | NASDAQ | CDLX | Fri, Dec 11, 2020 | 132.84 | 137.39 | 132.07 | 133.77 | 715 | NASDAQ | CDLX | Thu, Dec 10, 2020 | 124.45 | 136.27 | 124.25 | 135.14 | 714 | NASDAQ | CDLX | Wed, Dec 9, 2020 | 129.97 | 134.70 | 126.96 | 127.53 | 713 | NASDAQ | CDLX | Tue, Dec 8, 2020 | 118.00 | 131.41 | 118.00 | 128.03 | 712 | NASDAQ | CDLX | Mon, Dec 7, 2020 | 123.57 | 123.61 | 118.08 | 118.29 | 711 | NASDAQ | CDLX | Fri, Dec 4, 2020 | 119.55 | 123.95 | 117.00 | 123.19 | 710 | NASDAQ | CDLX | Thu, Dec 3, 2020 | 116.49 | 120.83 | 116.31 | 117.82 | 709 | NASDAQ | CDLX | Wed, Dec 2, 2020 | 123.72 | 123.72 | 114.07 | 115.54 | 708 | NASDAQ | CDLX | Tue, Dec 1, 2020 | 120.00 | 124.72 | 116.00 | 123.71 | 707 | NASDAQ | CDLX | Mon, Nov 30, 2020 | 118.66 | 120.00 | 114.27 | 118.68 | 706 | NASDAQ | CDLX | Fri, Nov 27, 2020 | 123.11 | 124.12 | 118.30 | 119.33 | 705 | NASDAQ | CDLX | Wed, Nov 25, 2020 | 122.70 | 123.63 | 118.15 | 123.12 | 704 | NASDAQ | CDLX | Tue, Nov 24, 2020 | 120.33 | 121.97 | 117.30 | 121.76 | 703 | NASDAQ | CDLX | Mon, Nov 23, 2020 | 120.67 | 125.50 | 118.19 | 118.98 | 702 | NASDAQ | CDLX | Fri, Nov 20, 2020 | 118.31 | 122.55 | 116.11 | 119.33 | 701 | NASDAQ | CDLX | Thu, Nov 19, 2020 | 113.06 | 119.20 | 113.06 | 119.00 | 700 | NASDAQ | CDLX | Wed, Nov 18, 2020 | 113.64 | 119.15 | 112.25 | 113.17 | 699 | NASDAQ | CDLX | Tue, Nov 17, 2020 | 113.15 | 114.38 | 112.00 | 112.82 | 698 | NASDAQ | CDLX | Mon, Nov 16, 2020 | 113.03 | 116.00 | 111.64 | 114.29 | 697 | NASDAQ | CDLX | Fri, Nov 13, 2020 | 111.73 | 114.43 | 108.14 | 112.20 | 696 | NASDAQ | CDLX | Thu, Nov 12, 2020 | 108.48 | 113.23 | 108.45 | 110.85 | 695 | NASDAQ | CDLX | Wed, Nov 11, 2020 | 105.59 | 108.66 | 104.23 | 108.33 | 694 | NASDAQ | CDLX | Tue, Nov 10, 2020 | 99.51 | 108.50 | 98.75 | 106.36 | 693 | NASDAQ | CDLX | Mon, Nov 9, 2020 | 97.33 | 103.42 | 97.00 | 101.15 | 692 | NASDAQ | CDLX | Fri, Nov 6, 2020 | 88.52 | 91.85 | 85.18 | 90.57 | 691 | NASDAQ | CDLX | Thu, Nov 5, 2020 | 84.72 | 89.37 | 84.71 | 88.61 | 690 | NASDAQ | CDLX | Wed, Nov 4, 2020 | 76.67 | 85.00 | 73.73 | 83.62 | 689 | NASDAQ | CDLX | Tue, Nov 3, 2020 | 84.00 | 84.00 | 74.12 | 75.97 | 688 | NASDAQ | CDLX | Mon, Nov 2, 2020 | 74.24 | 77.17 | 73.73 | 76.46 | 687 | NASDAQ | CDLX | Fri, Oct 30, 2020 | 75.00 | 75.32 | 70.70 | 73.82 | 686 | NASDAQ | CDLX | Thu, Oct 29, 2020 | 79.02 | 80.00 | 75.35 | 75.60 | 685 | NASDAQ | CDLX | Wed, Oct 28, 2020 | 82.44 | 83.00 | 78.32 | 78.62 | 684 | NASDAQ | CDLX | Tue, Oct 27, 2020 | 84.83 | 87.00 | 83.03 | 84.21 | 683 | NASDAQ | CDLX | Mon, Oct 26, 2020 | 84.08 | 88.33 | 83.43 | 84.16 | 682 | NASDAQ | CDLX | Fri, Oct 23, 2020 | 82.95 | 85.62 | 81.69 | 85.11 | 681 | NASDAQ | CDLX | Thu, Oct 22, 2020 | 82.79 | 83.99 | 80.30 | 82.84 | 680 | NASDAQ | CDLX | Wed, Oct 21, 2020 | 79.63 | 82.57 | 78.01 | 82.49 | 679 | NASDAQ | CDLX | Tue, Oct 20, 2020 | 80.50 | 82.34 | 78.43 | 79.04 | 678 | NASDAQ | CDLX | Mon, Oct 19, 2020 | 81.69 | 83.55 | 80.06 | 80.16 | 677 | NASDAQ | CDLX | Fri, Oct 16, 2020 | 82.41 | 84.42 | 79.88 | 80.38 | 676 | NASDAQ | CDLX | Thu, Oct 15, 2020 | 83.41 | 83.83 | 80.02 | 82.24 | 675 | NASDAQ | CDLX | Wed, Oct 14, 2020 | 82.19 | 87.20 | 79.93 | 84.35 | 674 | NASDAQ | CDLX | Tue, Oct 13, 2020 | 82.51 | 83.63 | 80.74 | 81.47 | 673 | NASDAQ | CDLX | Mon, Oct 12, 2020 | 81.93 | 83.53 | 79.93 | 82.87 | 672 | NASDAQ | CDLX | Fri, Oct 9, 2020 | 78.26 | 82.46 | 78.26 | 80.92 | 671 | NASDAQ | CDLX | Thu, Oct 8, 2020 | 77.49 | 78.62 | 75.20 | 78.05 | 670 | NASDAQ | CDLX | Wed, Oct 7, 2020 | 73.76 | 76.87 | 73.66 | 75.90 | 669 | NASDAQ | CDLX | Tue, Oct 6, 2020 | 75.00 | 77.00 | 72.57 | 72.91 | 668 | NASDAQ | CDLX | Mon, Oct 5, 2020 | 72.32 | 74.75 | 71.88 | 74.45 | 667 | NASDAQ | CDLX | Fri, Oct 2, 2020 | 69.82 | 72.40 | 69.71 | 71.51 | 666 | NASDAQ | CDLX | Thu, Oct 1, 2020 | 71.47 | 72.14 | 69.55 | 71.55 | 665 | NASDAQ | CDLX | Wed, Sep 30, 2020 | 70.70 | 72.36 | 70.11 | 70.57 | 664 | NASDAQ | CDLX | Tue, Sep 29, 2020 | 68.78 | 70.15 | 67.12 | 70.01 | 663 | NASDAQ | CDLX | Mon, Sep 28, 2020 | 68.75 | 69.18 | 66.62 | 68.79 | 662 | NASDAQ | CDLX | Fri, Sep 25, 2020 | 65.65 | 68.20 | 64.20 | 67.92 | 661 | NASDAQ | CDLX | Thu, Sep 24, 2020 | 64.02 | 66.32 | 63.15 | 64.79 | 660 | NASDAQ | CDLX | Wed, Sep 23, 2020 | 68.23 | 70.00 | 64.34 | 64.80 | 659 | NASDAQ | CDLX | Tue, Sep 22, 2020 | 67.00 | 69.58 | 64.63 | 68.74 | 658 | NASDAQ | CDLX | Mon, Sep 21, 2020 | 63.84 | 65.95 | 63.00 | 65.64 | 657 | NASDAQ | CDLX | Fri, Sep 18, 2020 | 63.71 | 65.60 | 62.89 | 65.52 | 656 | NASDAQ | CDLX | Thu, Sep 17, 2020 | 66.86 | 68.06 | 63.53 | 64.26 | 655 | NASDAQ | CDLX | Wed, Sep 16, 2020 | 72.01 | 74.34 | 70.61 | 72.15 | 654 | NASDAQ | CDLX | Tue, Sep 15, 2020 | 74.44 | 76.48 | 71.70 | 72.27 | 653 | NASDAQ | CDLX | Mon, Sep 14, 2020 | 67.60 | 73.90 | 67.21 | 73.40 | 652 | NASDAQ | CDLX | Fri, Sep 11, 2020 | 69.85 | 69.85 | 65.50 | 66.24 | 651 | NASDAQ | CDLX | Thu, Sep 10, 2020 | 70.32 | 74.54 | 68.46 | 69.59 | 650 | NASDAQ | CDLX | Wed, Sep 9, 2020 | 70.28 | 70.84 | 68.41 | 69.52 | 649 | NASDAQ | CDLX | Tue, Sep 8, 2020 | 68.00 | 70.88 | 67.45 | 68.83 | 648 | NASDAQ | CDLX | Fri, Sep 4, 2020 | 73.12 | 74.00 | 67.58 | 70.09 | 647 | NASDAQ | CDLX | Thu, Sep 3, 2020 | 79.00 | 79.00 | 71.43 | 73.30 | 646 | NASDAQ | CDLX | Wed, Sep 2, 2020 | 79.95 | 80.35 | 77.24 | 77.82 | 645 | NASDAQ | CDLX | Tue, Sep 1, 2020 | 76.83 | 80.67 | 75.76 | 79.76 | 644 | NASDAQ | CDLX | Mon, Aug 31, 2020 | 76.00 | 76.16 | 72.71 | 75.85 | 643 | NASDAQ | CDLX | Fri, Aug 28, 2020 | 77.49 | 80.40 | 75.12 | 75.72 | 642 | NASDAQ | CDLX | Thu, Aug 27, 2020 | 82.47 | 82.51 | 79.49 | 80.22 | 641 | NASDAQ | CDLX | Wed, Aug 26, 2020 | 81.30 | 81.84 | 79.24 | 81.51 | 640 | NASDAQ | CDLX | Tue, Aug 25, 2020 | 78.45 | 81.83 | 77.50 | 81.12 | 639 | NASDAQ | CDLX | Mon, Aug 24, 2020 | 84.22 | 84.22 | 76.59 | 78.17 | 638 | NASDAQ | CDLX | Fri, Aug 21, 2020 | 85.72 | 87.71 | 82.63 | 82.73 | 637 | NASDAQ | CDLX | Thu, Aug 20, 2020 | 84.54 | 85.97 | 84.00 | 85.72 | 636 | NASDAQ | CDLX | Wed, Aug 19, 2020 | 79.59 | 87.88 | 78.90 | 85.20 | 635 | NASDAQ | CDLX | Tue, Aug 18, 2020 | 79.50 | 81.24 | 79.23 | 79.96 | 634 | NASDAQ | CDLX | Mon, Aug 17, 2020 | 81.49 | 83.02 | 78.72 | 79.72 | 633 | NASDAQ | CDLX | Fri, Aug 14, 2020 | 80.48 | 81.93 | 79.16 | 81.90 | 632 | NASDAQ | CDLX | Thu, Aug 13, 2020 | 74.83 | 80.55 | 74.79 | 80.16 | 631 | NASDAQ | CDLX | Wed, Aug 12, 2020 | 74.20 | 78.62 | 73.18 | 75.09 | 630 | NASDAQ | CDLX | Tue, Aug 11, 2020 | 72.06 | 76.45 | 70.05 | 72.09 | 629 | NASDAQ | CDLX | Mon, Aug 10, 2020 | 67.97 | 72.60 | 67.58 | 71.96 | 628 | NASDAQ | CDLX | Fri, Aug 7, 2020 | 68.99 | 68.99 | 65.06 | 66.28 | 627 | NASDAQ | CDLX | Thu, Aug 6, 2020 | 65.92 | 68.62 | 62.72 | 67.96 | 626 | NASDAQ | CDLX | Wed, Aug 5, 2020 | 60.05 | 67.83 | 55.89 | 66.08 | 625 | NASDAQ | CDLX | Tue, Aug 4, 2020 | 71.19 | 73.48 | 69.13 | 72.67 | 624 | NASDAQ | CDLX | Mon, Aug 3, 2020 | 66.88 | 72.76 | 66.10 | 72.73 | 623 | NASDAQ | CDLX | Fri, Jul 31, 2020 | 66.90 | 67.99 | 65.51 | 66.42 | 622 | NASDAQ | CDLX | Thu, Jul 30, 2020 | 65.40 | 67.57 | 63.71 | 66.20 | 621 | NASDAQ | CDLX | Wed, Jul 29, 2020 | 66.71 | 67.03 | 65.08 | 65.82 | 620 | NASDAQ | CDLX | Tue, Jul 28, 2020 | 69.26 | 69.40 | 66.61 | 66.79 | 619 | NASDAQ | CDLX | Mon, Jul 27, 2020 | 68.39 | 69.74 | 67.27 | 69.57 | 618 | NASDAQ | CDLX | Fri, Jul 24, 2020 | 68.61 | 70.39 | 67.00 | 67.70 | 617 | NASDAQ | CDLX | Thu, Jul 23, 2020 | 73.46 | 74.47 | 68.00 | 69.53 | 616 | NASDAQ | CDLX | Wed, Jul 22, 2020 | 73.43 | 74.74 | 72.79 | 73.27 | 615 | NASDAQ | CDLX | Tue, Jul 21, 2020 | 79.26 | 80.00 | 72.81 | 73.72 | 614 | NASDAQ | CDLX | Mon, Jul 20, 2020 | 77.16 | 79.97 | 74.51 | 78.50 | 613 | NASDAQ | CDLX | Fri, Jul 17, 2020 | 78.42 | 78.98 | 74.76 | 77.49 | 612 | NASDAQ | CDLX | Thu, Jul 16, 2020 | 75.26 | 79.00 | 73.67 | 78.25 | 611 | NASDAQ | CDLX | Wed, Jul 15, 2020 | 71.94 | 77.54 | 71.15 | 76.93 | 610 | NASDAQ | CDLX | Tue, Jul 14, 2020 | 71.78 | 73.74 | 68.33 | 70.91 | 609 | NASDAQ | CDLX | Mon, Jul 13, 2020 | 80.13 | 83.76 | 71.72 | 72.13 | 608 | NASDAQ | CDLX | Fri, Jul 10, 2020 | 78.41 | 79.77 | 75.94 | 79.17 | 607 | NASDAQ | CDLX | Thu, Jul 9, 2020 | 72.88 | 78.94 | 71.64 | 78.66 | 606 | NASDAQ | CDLX | Wed, Jul 8, 2020 | 69.08 | 70.86 | 68.35 | 70.33 | 605 | NASDAQ | CDLX | Tue, Jul 7, 2020 | 71.32 | 71.32 | 67.28 | 68.97 | 604 | NASDAQ | CDLX | Mon, Jul 6, 2020 | 69.61 | 74.34 | 68.65 | 71.36 | 603 | NASDAQ | CDLX | Thu, Jul 2, 2020 | 67.99 | 70.33 | 67.14 | 67.50 | 602 | NASDAQ | CDLX | Wed, Jul 1, 2020 | 70.19 | 70.95 | 66.69 | 66.84 | 601 | NASDAQ | CDLX | Tue, Jun 30, 2020 | 69.51 | 70.50 | 67.54 | 69.98 | 600 | NASDAQ | CDLX | Mon, Jun 29, 2020 | 69.27 | 70.26 | 66.71 | 69.61 | 599 | NASDAQ | CDLX | Fri, Jun 26, 2020 | 71.51 | 73.23 | 67.64 | 68.84 | 598 | NASDAQ | CDLX | Thu, Jun 25, 2020 | 71.39 | 73.40 | 67.76 | 72.38 | 597 | NASDAQ | CDLX | Wed, Jun 24, 2020 | 75.04 | 76.85 | 71.54 | 72.00 | 596 | NASDAQ | CDLX | Tue, Jun 23, 2020 | 78.79 | 79.87 | 75.74 | 76.22 | 595 | NASDAQ | CDLX | Mon, Jun 22, 2020 | 73.90 | 78.14 | 73.56 | 76.92 | 594 | NASDAQ | CDLX | Fri, Jun 19, 2020 | 79.15 | 80.35 | 74.34 | 74.49 | 593 | NASDAQ | CDLX | Thu, Jun 18, 2020 | 74.80 | 78.23 | 74.54 | 78.11 | 592 | NASDAQ | CDLX | Wed, Jun 17, 2020 | 75.26 | 76.26 | 71.26 | 74.83 | 591 | NASDAQ | CDLX | Tue, Jun 16, 2020 | 72.57 | 75.15 | 70.38 | 74.93 | 590 | NASDAQ | CDLX | Mon, Jun 15, 2020 | 65.06 | 71.27 | 64.20 | 69.88 | 589 | NASDAQ | CDLX | Fri, Jun 12, 2020 | 73.88 | 73.99 | 64.47 | 66.85 | 588 | NASDAQ | CDLX | Thu, Jun 11, 2020 | 70.91 | 74.52 | 68.50 | 69.50 | 587 | NASDAQ | CDLX | Wed, Jun 10, 2020 | 81.73 | 81.84 | 75.60 | 76.45 | 586 | NASDAQ | CDLX | Tue, Jun 9, 2020 | 78.22 | 83.39 | 78.22 | 81.28 | 585 | NASDAQ | CDLX | Mon, Jun 8, 2020 | 80.54 | 82.65 | 76.49 | 79.14 | 584 | NASDAQ | CDLX | Fri, Jun 5, 2020 | 79.90 | 85.41 | 78.51 | 79.86 | 583 | NASDAQ | CDLX | Thu, Jun 4, 2020 | 76.98 | 82.94 | 75.64 | 78.12 | 582 | NASDAQ | CDLX | Wed, Jun 3, 2020 | 75.24 | 79.94 | 74.53 | 77.63 | 581 | NASDAQ | CDLX | Tue, Jun 2, 2020 | 73.78 | 75.60 | 71.02 | 74.13 | 580 | NASDAQ | CDLX | Mon, Jun 1, 2020 | 68.27 | 74.57 | 68.16 | 73.06 | 579 | NASDAQ | CDLX | Fri, May 29, 2020 | 62.44 | 68.40 | 61.27 | 68.09 | 578 | NASDAQ | CDLX | Thu, May 28, 2020 | 66.22 | 66.63 | 62.17 | 62.58 | 577 | NASDAQ | CDLX | Wed, May 27, 2020 | 67.56 | 67.95 | 62.06 | 65.96 | 576 | NASDAQ | CDLX | Tue, May 26, 2020 | 72.88 | 73.07 | 64.31 | 66.89 | 575 | NASDAQ | CDLX | Fri, May 22, 2020 | 68.46 | 70.97 | 67.10 | 70.74 | 574 | NASDAQ | CDLX | Thu, May 21, 2020 | 67.56 | 69.59 | 66.25 | 68.74 | 573 | NASDAQ | CDLX | Wed, May 20, 2020 | 67.10 | 72.83 | 65.56 | 67.73 | 572 | NASDAQ | CDLX | Tue, May 19, 2020 | 57.26 | 69.54 | 57.26 | 63.07 | 571 | NASDAQ | CDLX | Mon, May 18, 2020 | 58.08 | 59.70 | 56.76 | 57.71 | 570 | NASDAQ | CDLX | Fri, May 15, 2020 | 51.37 | 56.86 | 51.15 | 55.19 | 569 | NASDAQ | CDLX | Thu, May 14, 2020 | 49.00 | 52.19 | 45.63 | 51.50 | 568 | NASDAQ | CDLX | Wed, May 13, 2020 | 58.11 | 58.11 | 48.58 | 49.51 | 567 | NASDAQ | CDLX | Tue, May 12, 2020 | 54.99 | 63.40 | 53.50 | 57.23 | 566 | NASDAQ | CDLX | Mon, May 11, 2020 | 52.20 | 52.20 | 47.26 | 47.82 | 565 | NASDAQ | CDLX | Fri, May 8, 2020 | 49.40 | 50.84 | 49.00 | 50.66 | 564 | NASDAQ | CDLX | Thu, May 7, 2020 | 46.90 | 50.99 | 45.51 | 48.71 | 563 | NASDAQ | CDLX | Wed, May 6, 2020 | 46.50 | 47.22 | 45.09 | 46.43 | 562 | NASDAQ | CDLX | Tue, May 5, 2020 | 45.42 | 48.10 | 45.16 | 46.10 | 561 | NASDAQ | CDLX | Mon, May 4, 2020 | 43.78 | 45.08 | 42.14 | 44.18 | 560 | NASDAQ | CDLX | Fri, May 1, 2020 | 44.13 | 45.43 | 42.41 | 44.76 | 559 | NASDAQ | CDLX | Thu, Apr 30, 2020 | 48.50 | 48.50 | 44.44 | 44.95 | 558 | NASDAQ | CDLX | Wed, Apr 29, 2020 | 47.95 | 50.00 | 46.65 | 48.81 | 557 | NASDAQ | CDLX | Tue, Apr 28, 2020 | 44.51 | 47.42 | 44.20 | 46.94 | 556 | NASDAQ | CDLX | Mon, Apr 27, 2020 | 43.00 | 46.42 | 42.50 | 43.23 | 555 | NASDAQ | CDLX | Fri, Apr 24, 2020 | 42.26 | 42.75 | 39.52 | 42.36 | 554 | NASDAQ | CDLX | Thu, Apr 23, 2020 | 41.39 | 43.42 | 40.19 | 41.72 | 553 | NASDAQ | CDLX | Wed, Apr 22, 2020 | 41.01 | 41.86 | 39.58 | 40.82 | 552 | NASDAQ | CDLX | Tue, Apr 21, 2020 | 40.55 | 42.29 | 38.00 | 39.84 | 551 | NASDAQ | CDLX | Mon, Apr 20, 2020 | 45.29 | 46.92 | 44.01 | 44.37 | 550 | NASDAQ | CDLX | Fri, Apr 17, 2020 | 47.71 | 48.50 | 45.03 | 46.44 | 549 | NASDAQ | CDLX | Thu, Apr 16, 2020 | 43.94 | 44.52 | 42.00 | 44.05 | 548 | NASDAQ | CDLX | Wed, Apr 15, 2020 | 43.93 | 44.51 | 41.72 | 43.25 | 547 | NASDAQ | CDLX | Tue, Apr 14, 2020 | 43.75 | 47.44 | 43.47 | 46.21 | 546 | NASDAQ | CDLX | Mon, Apr 13, 2020 | 41.02 | 42.90 | 40.02 | 42.07 | 545 | NASDAQ | CDLX | Thu, Apr 9, 2020 | 45.40 | 47.93 | 43.03 | 43.68 | 544 | NASDAQ | CDLX | Wed, Apr 8, 2020 | 40.00 | 44.63 | 39.41 | 42.89 | 543 | NASDAQ | CDLX | Tue, Apr 7, 2020 | 39.23 | 42.91 | 37.02 | 38.36 | 542 | NASDAQ | CDLX | Mon, Apr 6, 2020 | 31.81 | 38.13 | 31.51 | 37.51 | 541 | NASDAQ | CDLX | Fri, Apr 3, 2020 | 30.95 | 31.30 | 28.57 | 29.72 | 540 | NASDAQ | CDLX | Thu, Apr 2, 2020 | 32.53 | 32.80 | 30.25 | 30.63 | 539 | NASDAQ | CDLX | Wed, Apr 1, 2020 | 33.33 | 33.50 | 31.71 | 32.47 | 538 | NASDAQ | CDLX | Tue, Mar 31, 2020 | 36.05 | 36.97 | 34.70 | 34.96 | 537 | NASDAQ | CDLX | Mon, Mar 30, 2020 | 37.11 | 38.50 | 35.76 | 36.39 | 536 | NASDAQ | CDLX | Fri, Mar 27, 2020 | 41.00 | 41.93 | 36.95 | 37.00 | 535 | NASDAQ | CDLX | Thu, Mar 26, 2020 | 42.31 | 46.74 | 42.26 | 42.88 | 534 | NASDAQ | CDLX | Wed, Mar 25, 2020 | 40.49 | 44.84 | 38.62 | 41.64 | 533 | NASDAQ | CDLX | Tue, Mar 24, 2020 | 31.20 | 40.63 | 31.20 | 39.51 | 532 | NASDAQ | CDLX | Mon, Mar 23, 2020 | 30.52 | 31.03 | 27.42 | 29.49 | 531 | NASDAQ | CDLX | Fri, Mar 20, 2020 | 32.50 | 34.69 | 29.01 | 30.39 | 530 | NASDAQ | CDLX | Thu, Mar 19, 2020 | 30.51 | 33.32 | 28.50 | 30.53 | 529 | NASDAQ | CDLX | Wed, Mar 18, 2020 | 42.76 | 42.95 | 27.33 | 29.90 | 528 | NASDAQ | CDLX | Tue, Mar 17, 2020 | 44.57 | 48.34 | 42.00 | 44.42 | 527 | NASDAQ | CDLX | Mon, Mar 16, 2020 | 44.45 | 45.12 | 38.31 | 43.68 | 526 | NASDAQ | CDLX | Fri, Mar 13, 2020 | 46.29 | 50.96 | 43.52 | 50.89 | 525 | NASDAQ | CDLX | Thu, Mar 12, 2020 | 39.04 | 46.53 | 38.08 | 43.48 | 524 | NASDAQ | CDLX | Wed, Mar 11, 2020 | 44.47 | 48.64 | 44.20 | 45.83 | 523 | NASDAQ | CDLX | Tue, Mar 10, 2020 | 43.66 | 46.00 | 42.98 | 45.42 | 522 | NASDAQ | CDLX | Mon, Mar 9, 2020 | 42.07 | 47.49 | 41.00 | 42.35 | 521 | NASDAQ | CDLX | Fri, Mar 6, 2020 | 51.87 | 52.00 | 47.39 | 48.25 | 520 | NASDAQ | CDLX | Thu, Mar 5, 2020 | 53.53 | 56.74 | 51.13 | 52.86 | 519 | NASDAQ | CDLX | Wed, Mar 4, 2020 | 60.46 | 62.00 | 53.11 | 54.55 | 518 | NASDAQ | CDLX | Tue, Mar 3, 2020 | 86.60 | 88.20 | 83.74 | 86.20 | 517 | NASDAQ | CDLX | Mon, Mar 2, 2020 | 80.11 | 86.15 | 77.14 | 85.73 | 516 | NASDAQ | CDLX | Fri, Feb 28, 2020 | 78.57 | 80.09 | 74.26 | 79.39 | 515 | NASDAQ | CDLX | Thu, Feb 27, 2020 | 81.41 | 82.50 | 78.05 | 80.23 | 514 | NASDAQ | CDLX | Wed, Feb 26, 2020 | 83.87 | 87.00 | 82.50 | 83.88 | 513 | NASDAQ | CDLX | Tue, Feb 25, 2020 | 92.55 | 93.80 | 82.62 | 84.97 | 512 | NASDAQ | CDLX | Mon, Feb 24, 2020 | 90.00 | 92.40 | 87.43 | 91.24 | 511 | NASDAQ | CDLX | Fri, Feb 21, 2020 | 98.44 | 98.44 | 93.76 | 95.87 | 510 | NASDAQ | CDLX | Thu, Feb 20, 2020 | 102.98 | 102.98 | 95.31 | 98.88 | 509 | NASDAQ | CDLX | Wed, Feb 19, 2020 | 103.91 | 106.68 | 102.87 | 102.99 | 508 | NASDAQ | CDLX | Tue, Feb 18, 2020 | 98.12 | 107.50 | 98.00 | 102.66 | 507 | NASDAQ | CDLX | Fri, Feb 14, 2020 | 93.20 | 98.50 | 93.20 | 98.16 | 506 | NASDAQ | CDLX | Thu, Feb 13, 2020 | 91.70 | 95.41 | 91.35 | 93.07 | 505 | NASDAQ | CDLX | Wed, Feb 12, 2020 | 94.30 | 95.16 | 89.15 | 93.69 | 504 | NASDAQ | CDLX | Tue, Feb 11, 2020 | 98.76 | 98.87 | 92.61 | 93.52 | 503 | NASDAQ | CDLX | Mon, Feb 10, 2020 | 93.58 | 98.89 | 93.20 | 97.77 | 502 | NASDAQ | CDLX | Fri, Feb 7, 2020 | 92.89 | 94.63 | 91.14 | 93.63 | 501 | NASDAQ | CDLX | Thu, Feb 6, 2020 | 85.89 | 94.04 | 84.86 | 92.97 | 500 | NASDAQ | CDLX | Wed, Feb 5, 2020 | 87.44 | 88.49 | 84.53 | 85.52 | 499 | NASDAQ | CDLX | Tue, Feb 4, 2020 | 85.71 | 87.18 | 83.49 | 86.57 | 498 | NASDAQ | CDLX | Mon, Feb 3, 2020 | 84.23 | 85.19 | 83.35 | 84.94 | 497 | NASDAQ | CDLX | Fri, Jan 31, 2020 | 84.78 | 85.42 | 83.35 | 83.92 | 496 | NASDAQ | CDLX | Thu, Jan 30, 2020 | 84.33 | 86.39 | 81.45 | 84.66 | 495 | NASDAQ | CDLX | Wed, Jan 29, 2020 | 85.52 | 86.54 | 83.20 | 85.70 | 494 | NASDAQ | CDLX | Tue, Jan 28, 2020 | 84.73 | 86.61 | 84.35 | 85.46 | 493 | NASDAQ | CDLX | Mon, Jan 27, 2020 | 86.67 | 88.08 | 83.43 | 84.18 | 492 | NASDAQ | CDLX | Fri, Jan 24, 2020 | 87.20 | 88.41 | 86.13 | 88.00 | 491 | NASDAQ | CDLX | Thu, Jan 23, 2020 | 87.24 | 87.88 | 85.72 | 86.82 | 490 | NASDAQ | CDLX | Wed, Jan 22, 2020 | 86.38 | 88.00 | 85.94 | 87.33 | 489 | NASDAQ | CDLX | Tue, Jan 21, 2020 | 83.50 | 89.13 | 83.13 | 86.07 | 488 | NASDAQ | CDLX | Fri, Jan 17, 2020 | 84.86 | 84.99 | 81.56 | 83.50 | 487 | NASDAQ | CDLX | Thu, Jan 16, 2020 | 83.11 | 85.13 | 82.79 | 83.95 | 486 | NASDAQ | CDLX | Wed, Jan 15, 2020 | 85.02 | 86.10 | 81.11 | 82.99 | 485 | NASDAQ | CDLX | Tue, Jan 14, 2020 | 86.54 | 90.50 | 83.25 | 87.73 | 484 | NASDAQ | CDLX | Mon, Jan 13, 2020 | 75.08 | 85.51 | 73.84 | 85.05 | 483 | NASDAQ | CDLX | Fri, Jan 10, 2020 | 69.25 | 69.33 | 67.53 | 68.23 | 482 | NASDAQ | CDLX | Thu, Jan 9, 2020 | 67.65 | 69.58 | 67.14 | 68.87 | 481 | NASDAQ | CDLX | Wed, Jan 8, 2020 | 66.61 | 67.99 | 66.02 | 67.09 | 480 | NASDAQ | CDLX | Tue, Jan 7, 2020 | 63.84 | 67.26 | 63.13 | 66.66 | 479 | NASDAQ | CDLX | Mon, Jan 6, 2020 | 62.91 | 64.23 | 62.29 | 63.53 | 478 | NASDAQ | CDLX | Fri, Jan 3, 2020 | 61.70 | 64.46 | 60.95 | 63.30 | 477 | NASDAQ | CDLX | Thu, Jan 2, 2020 | 63.22 | 64.27 | 59.49 | 62.09 | 476 | NASDAQ | CDLX | Tue, Dec 31, 2019 | 61.45 | 63.24 | 61.45 | 62.86 | 475 | NASDAQ | CDLX | Mon, Dec 30, 2019 | 64.88 | 64.96 | 60.59 | 61.51 | 474 | NASDAQ | CDLX | Fri, Dec 27, 2019 | 64.48 | 65.08 | 62.23 | 64.96 | 473 | NASDAQ | CDLX | Thu, Dec 26, 2019 | 62.94 | 65.25 | 62.59 | 64.28 | 472 | NASDAQ | CDLX | Tue, Dec 24, 2019 | 61.37 | 62.62 | 61.02 | 62.45 | 471 | NASDAQ | CDLX | Mon, Dec 23, 2019 | 61.44 | 61.80 | 60.26 | 61.22 | 470 | NASDAQ | CDLX | Fri, Dec 20, 2019 | 59.80 | 61.68 | 58.81 | 61.24 | 469 | NASDAQ | CDLX | Thu, Dec 19, 2019 | 58.55 | 59.73 | 58.50 | 59.60 | 468 | NASDAQ | CDLX | Wed, Dec 18, 2019 | 58.50 | 59.89 | 58.22 | 58.84 | 467 | NASDAQ | CDLX | Tue, Dec 17, 2019 | 58.81 | 59.31 | 54.96 | 58.52 | 466 | NASDAQ | CDLX | Mon, Dec 16, 2019 | 57.00 | 59.22 | 57.00 | 58.95 | 465 | NASDAQ | CDLX | Fri, Dec 13, 2019 | 56.68 | 57.81 | 54.02 | 56.99 | 464 | NASDAQ | CDLX | Thu, Dec 12, 2019 | 57.54 | 59.00 | 56.49 | 57.25 | 463 | NASDAQ | CDLX | Wed, Dec 11, 2019 | 58.30 | 58.30 | 57.00 | 57.69 | 462 | NASDAQ | CDLX | Tue, Dec 10, 2019 | 58.78 | 59.54 | 57.00 | 58.34 | 461 | NASDAQ | CDLX | Mon, Dec 9, 2019 | 59.53 | 59.63 | 56.48 | 59.23 | 460 | NASDAQ | CDLX | Fri, Dec 6, 2019 | 63.97 | 64.55 | 61.14 | 61.35 | 459 | NASDAQ | CDLX | Thu, Dec 5, 2019 | 63.96 | 65.43 | 62.26 | 63.70 | 458 | NASDAQ | CDLX | Wed, Dec 4, 2019 | 61.99 | 64.42 | 60.82 | 63.94 | 457 | NASDAQ | CDLX | Tue, Dec 3, 2019 | 58.89 | 61.98 | 57.19 | 61.72 | 456 | NASDAQ | CDLX | Mon, Dec 2, 2019 | 55.94 | 60.00 | 55.94 | 58.91 | 455 | NASDAQ | CDLX | Fri, Nov 29, 2019 | 56.78 | 57.27 | 55.86 | 56.05 | 454 | NASDAQ | CDLX | Wed, Nov 27, 2019 | 56.75 | 58.06 | 56.08 | 56.62 | 453 | NASDAQ | CDLX | Tue, Nov 26, 2019 | 55.24 | 57.21 | 54.52 | 56.69 | 452 | NASDAQ | CDLX | Mon, Nov 25, 2019 | 56.38 | 57.93 | 54.75 | 54.78 | 451 | NASDAQ | CDLX | Fri, Nov 22, 2019 | 56.50 | 58.27 | 56.17 | 57.84 | 450 | NASDAQ | CDLX | Thu, Nov 21, 2019 | 59.27 | 59.92 | 54.65 | 56.45 | 449 | NASDAQ | CDLX | Wed, Nov 20, 2019 | 58.70 | 59.48 | 57.64 | 59.36 | 448 | NASDAQ | CDLX | Tue, Nov 19, 2019 | 55.01 | 59.59 | 54.76 | 59.03 | 447 | NASDAQ | CDLX | Mon, Nov 18, 2019 | 56.25 | 57.77 | 54.66 | 54.95 | 446 | NASDAQ | CDLX | Fri, Nov 15, 2019 | 57.47 | 58.00 | 53.15 | 56.66 | 445 | NASDAQ | CDLX | Thu, Nov 14, 2019 | 55.19 | 58.46 | 51.99 | 58.45 | 444 | NASDAQ | CDLX | Wed, Nov 13, 2019 | 47.65 | 57.51 | 47.62 | 56.94 | 443 | NASDAQ | CDLX | Tue, Nov 12, 2019 | 39.79 | 40.54 | 39.27 | 39.85 | 442 | NASDAQ | CDLX | Mon, Nov 11, 2019 | 40.10 | 40.54 | 39.11 | 39.64 | 441 | NASDAQ | CDLX | Fri, Nov 8, 2019 | 39.95 | 40.93 | 39.79 | 40.01 | 440 | NASDAQ | CDLX | Thu, Nov 7, 2019 | 41.87 | 41.95 | 39.90 | 40.00 | 439 | NASDAQ | CDLX | Wed, Nov 6, 2019 | 40.59 | 41.94 | 40.05 | 41.69 | 438 | NASDAQ | CDLX | Tue, Nov 5, 2019 | 41.11 | 41.45 | 39.70 | 40.67 | 437 | NASDAQ | CDLX | Mon, Nov 4, 2019 | 41.88 | 42.00 | 40.54 | 41.00 | 436 | NASDAQ | CDLX | Fri, Nov 1, 2019 | 42.07 | 42.07 | 40.73 | 41.45 | 435 | NASDAQ | CDLX | Thu, Oct 31, 2019 | 40.52 | 42.19 | 39.28 | 41.91 | 434 | NASDAQ | CDLX | Wed, Oct 30, 2019 | 39.74 | 40.62 | 38.46 | 40.60 | 433 | NASDAQ | CDLX | Tue, Oct 29, 2019 | 38.26 | 41.16 | 37.83 | 39.60 | 432 | NASDAQ | CDLX | Mon, Oct 28, 2019 | 38.58 | 39.00 | 37.43 | 38.27 | 431 | NASDAQ | CDLX | Fri, Oct 25, 2019 | 37.02 | 38.43 | 36.68 | 38.10 | 430 | NASDAQ | CDLX | Thu, Oct 24, 2019 | 37.16 | 37.76 | 36.87 | 37.19 | 429 | NASDAQ | CDLX | Wed, Oct 23, 2019 | 37.22 | 38.78 | 36.84 | 37.06 | 428 | NASDAQ | CDLX | Tue, Oct 22, 2019 | 37.95 | 38.15 | 36.75 | 37.08 | 427 | NASDAQ | CDLX | Mon, Oct 21, 2019 | 38.15 | 38.71 | 37.40 | 37.95 | 426 | NASDAQ | CDLX | Fri, Oct 18, 2019 | 38.97 | 39.25 | 37.16 | 38.12 | 425 | NASDAQ | CDLX | Thu, Oct 17, 2019 | 38.88 | 39.83 | 38.30 | 38.85 | 424 | NASDAQ | CDLX | Wed, Oct 16, 2019 | 38.16 | 39.23 | 37.28 | 38.77 | 423 | NASDAQ | CDLX | Tue, Oct 15, 2019 | 37.15 | 39.13 | 36.99 | 38.25 | 422 | NASDAQ | CDLX | Mon, Oct 14, 2019 | 37.00 | 37.20 | 36.09 | 37.10 | 421 | NASDAQ | CDLX | Fri, Oct 11, 2019 | 35.27 | 37.50 | 34.93 | 36.98 | 420 | NASDAQ | CDLX | Thu, Oct 10, 2019 | 34.31 | 35.77 | 34.11 | 34.78 | 419 | NASDAQ | CDLX | Wed, Oct 9, 2019 | 33.15 | 33.99 | 32.83 | 33.78 | 418 | NASDAQ | CDLX | Tue, Oct 8, 2019 | 33.41 | 33.64 | 32.58 | 33.02 | 417 | NASDAQ | CDLX | Mon, Oct 7, 2019 | 33.30 | 34.08 | 32.57 | 33.73 | 416 | NASDAQ | CDLX | Fri, Oct 4, 2019 | 34.65 | 35.45 | 33.08 | 33.44 | 415 | NASDAQ | CDLX | Thu, Oct 3, 2019 | 34.77 | 35.10 | 34.07 | 34.63 | 414 | NASDAQ | CDLX | Wed, Oct 2, 2019 | 33.59 | 35.05 | 33.25 | 34.77 | 413 | NASDAQ | CDLX | Tue, Oct 1, 2019 | 33.97 | 34.38 | 32.86 | 33.87 | 412 | NASDAQ | CDLX | Mon, Sep 30, 2019 | 33.41 | 34.22 | 32.60 | 33.52 | 411 | NASDAQ | CDLX | Fri, Sep 27, 2019 | 33.37 | 34.62 | 33.12 | 33.40 | 410 | NASDAQ | CDLX | Thu, Sep 26, 2019 | 33.29 | 34.20 | 32.47 | 33.27 | 409 | NASDAQ | CDLX | Wed, Sep 25, 2019 | 33.24 | 33.65 | 31.72 | 33.26 | 408 | NASDAQ | CDLX | Tue, Sep 24, 2019 | 35.93 | 36.45 | 33.07 | 33.37 | 407 | NASDAQ | CDLX | Mon, Sep 23, 2019 | 36.16 | 36.96 | 35.31 | 35.79 | 406 | NASDAQ | CDLX | Fri, Sep 20, 2019 | 35.41 | 36.30 | 35.25 | 36.10 | 405 | NASDAQ | CDLX | Thu, Sep 19, 2019 | 34.13 | 36.39 | 33.95 | 35.51 | 404 | NASDAQ | CDLX | Wed, Sep 18, 2019 | 34.45 | 34.58 | 33.18 | 34.10 | 403 | NASDAQ | CDLX | Tue, Sep 17, 2019 | 34.36 | 34.65 | 33.31 | 34.42 | 402 | NASDAQ | CDLX | Mon, Sep 16, 2019 | 35.22 | 35.35 | 33.64 | 33.91 | 401 | NASDAQ | CDLX | Fri, Sep 13, 2019 | 37.26 | 38.07 | 34.77 | 35.42 | 400 | NASDAQ | CDLX | Thu, Sep 12, 2019 | 37.98 | 39.11 | 37.35 | 37.47 | 399 | NASDAQ | CDLX | Wed, Sep 11, 2019 | 35.47 | 37.96 | 34.40 | 37.42 | 398 | NASDAQ | CDLX | Tue, Sep 10, 2019 | 36.35 | 36.59 | 33.82 | 34.15 | 397 | NASDAQ | CDLX | Mon, Sep 9, 2019 | 38.64 | 39.62 | 38.00 | 38.27 | 396 | NASDAQ | CDLX | Fri, Sep 6, 2019 | 37.45 | 38.49 | 37.45 | 38.31 | 395 | NASDAQ | CDLX | Thu, Sep 5, 2019 | 35.64 | 37.69 | 35.33 | 37.49 | 394 | NASDAQ | CDLX | Wed, Sep 4, 2019 | 36.81 | 37.07 | 34.65 | 35.44 | 393 | NASDAQ | CDLX | Tue, Sep 3, 2019 | 37.56 | 37.81 | 36.03 | 36.35 | 392 | NASDAQ | CDLX | Fri, Aug 30, 2019 | 37.52 | 38.36 | 36.99 | 37.57 | 391 | NASDAQ | CDLX | Thu, Aug 29, 2019 | 37.17 | 38.45 | 37.08 | 37.25 | 390 | NASDAQ | CDLX | Wed, Aug 28, 2019 | 36.30 | 37.92 | 36.14 | 36.92 | 389 | NASDAQ | CDLX | Tue, Aug 27, 2019 | 34.80 | 36.51 | 34.71 | 36.20 | 388 | NASDAQ | CDLX | Mon, Aug 26, 2019 | 33.80 | 34.73 | 32.87 | 34.48 | 387 | NASDAQ | CDLX | Fri, Aug 23, 2019 | 32.35 | 33.74 | 31.75 | 33.37 | 386 | NASDAQ | CDLX | Thu, Aug 22, 2019 | 32.89 | 32.89 | 30.99 | 32.41 | 385 | NASDAQ | CDLX | Wed, Aug 21, 2019 | 32.97 | 33.99 | 32.05 | 32.53 | 384 | NASDAQ | CDLX | Tue, Aug 20, 2019 | 32.57 | 33.43 | 31.77 | 32.50 | 383 | NASDAQ | CDLX | Mon, Aug 19, 2019 | 34.46 | 34.46 | 31.97 | 32.63 | 382 | NASDAQ | CDLX | Fri, Aug 16, 2019 | 33.43 | 34.64 | 33.28 | 33.98 | 381 | NASDAQ | CDLX | Thu, Aug 15, 2019 | 33.93 | 34.07 | 32.54 | 33.26 | 380 | NASDAQ | CDLX | Wed, Aug 14, 2019 | 33.86 | 34.20 | 32.61 | 33.93 | 379 | NASDAQ | CDLX | Tue, Aug 13, 2019 | 31.51 | 34.16 | 31.31 | 34.01 | 378 | NASDAQ | CDLX | Mon, Aug 12, 2019 | 33.39 | 33.39 | 31.10 | 31.54 | 377 | NASDAQ | CDLX | Fri, Aug 9, 2019 | 32.16 | 34.30 | 32.06 | 32.90 | 376 | NASDAQ | CDLX | Thu, Aug 8, 2019 | 29.34 | 33.66 | 29.33 | 32.94 | 375 | NASDAQ | CDLX | Wed, Aug 7, 2019 | 26.86 | 27.52 | 26.07 | 27.41 | 374 | NASDAQ | CDLX | Tue, Aug 6, 2019 | 27.34 | 27.97 | 26.56 | 27.19 | 373 | NASDAQ | CDLX | Mon, Aug 5, 2019 | 27.68 | 28.00 | 27.06 | 27.29 | 372 | NASDAQ | CDLX | Fri, Aug 2, 2019 | 28.36 | 28.69 | 27.94 | 28.28 | 371 | NASDAQ | CDLX | Thu, Aug 1, 2019 | 28.57 | 29.43 | 28.34 | 28.53 | 370 | NASDAQ | CDLX | Wed, Jul 31, 2019 | 29.20 | 29.98 | 27.78 | 28.40 | 369 | NASDAQ | CDLX | Tue, Jul 30, 2019 | 28.87 | 29.72 | 28.45 | 29.11 | 368 | NASDAQ | CDLX | Mon, Jul 29, 2019 | 28.95 | 29.30 | 28.23 | 29.15 | 367 | NASDAQ | CDLX | Fri, Jul 26, 2019 | 28.70 | 29.20 | 27.92 | 29.06 | 366 | NASDAQ | CDLX | Thu, Jul 25, 2019 | 29.28 | 29.66 | 28.15 | 28.51 | 365 | NASDAQ | CDLX | Wed, Jul 24, 2019 | 28.57 | 29.80 | 28.29 | 29.76 | 364 | NASDAQ | CDLX | Tue, Jul 23, 2019 | 27.75 | 28.61 | 27.44 | 28.25 | 363 | NASDAQ | CDLX | Mon, Jul 22, 2019 | 27.75 | 27.80 | 26.23 | 27.63 | 362 | NASDAQ | CDLX | Fri, Jul 19, 2019 | 27.90 | 28.61 | 27.41 | 27.70 | 361 | NASDAQ | CDLX | Thu, Jul 18, 2019 | 27.62 | 28.28 | 27.07 | 27.95 | 360 | NASDAQ | CDLX | Wed, Jul 17, 2019 | 27.71 | 27.83 | 27.12 | 27.60 | 359 | NASDAQ | CDLX | Tue, Jul 16, 2019 | 27.55 | 28.29 | 27.18 | 27.65 | 358 | NASDAQ | CDLX | Mon, Jul 15, 2019 | 28.14 | 28.46 | 27.28 | 27.65 | 357 | NASDAQ | CDLX | Fri, Jul 12, 2019 | 28.07 | 28.42 | 27.70 | 28.04 | 356 | NASDAQ | CDLX | Thu, Jul 11, 2019 | 28.24 | 28.48 | 27.74 | 27.97 | 355 | NASDAQ | CDLX | Wed, Jul 10, 2019 | 28.96 | 29.49 | 28.19 | 28.25 | 354 | NASDAQ | CDLX | Tue, Jul 9, 2019 | 28.75 | 29.19 | 28.48 | 28.71 | 353 | NASDAQ | CDLX | Mon, Jul 8, 2019 | 29.34 | 29.38 | 28.80 | 28.89 | 352 | NASDAQ | CDLX | Fri, Jul 5, 2019 | 29.47 | 29.87 | 28.77 | 29.58 | 351 | NASDAQ | CDLX | Wed, Jul 3, 2019 | 29.80 | 30.38 | 29.25 | 29.50 | 350 | NASDAQ | CDLX | Tue, Jul 2, 2019 | 28.86 | 30.07 | 27.90 | 29.79 | 349 | NASDAQ | CDLX | Mon, Jul 1, 2019 | 26.98 | 29.24 | 26.50 | 28.51 | 348 | NASDAQ | CDLX | Fri, Jun 28, 2019 | 24.50 | 26.10 | 24.35 | 25.98 | 347 | NASDAQ | CDLX | Thu, Jun 27, 2019 | 23.60 | 24.61 | 23.50 | 24.59 | 346 | NASDAQ | CDLX | Wed, Jun 26, 2019 | 23.61 | 23.80 | 23.50 | 23.54 | 345 | NASDAQ | CDLX | Tue, Jun 25, 2019 | 23.91 | 24.57 | 23.50 | 23.61 | 344 | NASDAQ | CDLX | Mon, Jun 24, 2019 | 23.77 | 24.30 | 23.56 | 23.87 | 343 | NASDAQ | CDLX | Fri, Jun 21, 2019 | 23.74 | 23.93 | 22.70 | 23.86 | 342 | NASDAQ | CDLX | Thu, Jun 20, 2019 | 24.66 | 24.92 | 23.86 | 24.01 | 341 | NASDAQ | CDLX | Wed, Jun 19, 2019 | 24.87 | 25.11 | 24.11 | 24.44 | 340 | NASDAQ | CDLX | Tue, Jun 18, 2019 | 25.19 | 25.28 | 24.86 | 24.93 | 339 | NASDAQ | CDLX | Mon, Jun 17, 2019 | 25.20 | 25.70 | 24.89 | 25.01 | 338 | NASDAQ | CDLX | Fri, Jun 14, 2019 | 25.74 | 25.78 | 24.90 | 25.17 | 337 | NASDAQ | CDLX | Thu, Jun 13, 2019 | 25.17 | 25.76 | 24.72 | 25.67 | 336 | NASDAQ | CDLX | Wed, Jun 12, 2019 | 25.09 | 25.40 | 24.74 | 25.05 | 335 | NASDAQ | CDLX | Tue, Jun 11, 2019 | 25.63 | 26.03 | 24.92 | 25.09 | 334 | NASDAQ | CDLX | Mon, Jun 10, 2019 | 26.00 | 26.47 | 25.45 | 25.55 | 333 | NASDAQ | CDLX | Fri, Jun 7, 2019 | 24.78 | 25.97 | 24.51 | 25.86 | 332 | NASDAQ | CDLX | Thu, Jun 6, 2019 | 24.98 | 25.48 | 24.43 | 24.49 | 331 | NASDAQ | CDLX | Wed, Jun 5, 2019 | 23.36 | 25.40 | 23.15 | 24.99 | 330 | NASDAQ | CDLX | Tue, Jun 4, 2019 | 23.24 | 23.50 | 22.91 | 23.26 | 329 | NASDAQ | CDLX | Mon, Jun 3, 2019 | 23.00 | 23.35 | 22.74 | 23.01 | 328 | NASDAQ | CDLX | Fri, May 31, 2019 | 22.95 | 23.15 | 22.22 | 22.95 | 327 | NASDAQ | CDLX | Thu, May 30, 2019 | 23.18 | 23.71 | 23.10 | 23.15 | 326 | NASDAQ | CDLX | Wed, May 29, 2019 | 23.52 | 23.55 | 22.80 | 23.07 | 325 | NASDAQ | CDLX | Tue, May 28, 2019 | 22.50 | 23.57 | 22.35 | 23.55 | 324 | NASDAQ | CDLX | Fri, May 24, 2019 | 21.79 | 22.75 | 21.69 | 22.50 | 323 | NASDAQ | CDLX | Thu, May 23, 2019 | 21.54 | 21.84 | 21.16 | 21.79 | 322 | NASDAQ | CDLX | Wed, May 22, 2019 | 21.46 | 21.81 | 21.16 | 21.80 | 321 | NASDAQ | CDLX | Tue, May 21, 2019 | 20.46 | 21.67 | 20.46 | 21.41 | 320 | NASDAQ | CDLX | Mon, May 20, 2019 | 19.54 | 20.47 | 19.21 | 20.38 | 319 | NASDAQ | CDLX | Fri, May 17, 2019 | 19.71 | 19.99 | 19.44 | 19.78 | 318 | NASDAQ | CDLX | Thu, May 16, 2019 | 20.10 | 20.89 | 19.88 | 20.10 | 317 | NASDAQ | CDLX | Wed, May 15, 2019 | 20.05 | 20.45 | 19.73 | 20.07 | 316 | NASDAQ | CDLX | Tue, May 14, 2019 | 20.64 | 20.96 | 20.08 | 20.18 | 315 | NASDAQ | CDLX | Mon, May 13, 2019 | 20.34 | 21.42 | 20.22 | 21.00 | 314 | NASDAQ | CDLX | Fri, May 10, 2019 | 16.51 | 22.00 | 16.51 | 21.25 | 313 | NASDAQ | CDLX | Thu, May 9, 2019 | 17.41 | 17.44 | 16.81 | 16.87 | 312 | NASDAQ | CDLX | Wed, May 8, 2019 | 17.12 | 17.69 | 16.59 | 17.58 | 311 | NASDAQ | CDLX | Tue, May 7, 2019 | 17.17 | 17.39 | 17.05 | 17.12 | 310 | NASDAQ | CDLX | Mon, May 6, 2019 | 16.65 | 17.47 | 15.64 | 17.39 | 309 | NASDAQ | CDLX | Fri, May 3, 2019 | 15.87 | 17.00 | 15.87 | 16.96 | 308 | NASDAQ | CDLX | Thu, May 2, 2019 | 15.52 | 15.98 | 15.46 | 15.80 | 307 | NASDAQ | CDLX | Wed, May 1, 2019 | 15.57 | 15.96 | 15.48 | 15.61 | 306 | NASDAQ | CDLX | Tue, Apr 30, 2019 | 15.11 | 15.64 | 15.02 | 15.60 | 305 | NASDAQ | CDLX | Mon, Apr 29, 2019 | 15.13 | 15.38 | 14.96 | 15.12 | 304 | NASDAQ | CDLX | Fri, Apr 26, 2019 | 14.98 | 15.12 | 14.84 | 15.05 | 303 | NASDAQ | CDLX | Thu, Apr 25, 2019 | 14.88 | 15.12 | 14.72 | 14.98 | 302 | NASDAQ | CDLX | Wed, Apr 24, 2019 | 14.88 | 15.00 | 14.55 | 14.93 | 301 | NASDAQ | CDLX | Tue, Apr 23, 2019 | 14.61 | 15.06 | 14.53 | 14.89 | 300 | NASDAQ | CDLX | Mon, Apr 22, 2019 | 14.71 | 14.76 | 14.43 | 14.58 | 299 | NASDAQ | CDLX | Thu, Apr 18, 2019 | 14.88 | 14.98 | 14.14 | 14.75 | 298 | NASDAQ | CDLX | Wed, Apr 17, 2019 | 15.61 | 15.65 | 14.89 | 14.89 | 297 | NASDAQ | CDLX | Tue, Apr 16, 2019 | 15.39 | 15.63 | 15.30 | 15.51 | 296 | NASDAQ | CDLX | Mon, Apr 15, 2019 | 15.44 | 15.84 | 15.13 | 15.30 | 295 | NASDAQ | CDLX | Fri, Apr 12, 2019 | 15.88 | 15.88 | 15.38 | 15.49 | 294 | NASDAQ | CDLX | Thu, Apr 11, 2019 | 15.77 | 15.80 | 15.25 | 15.70 | 293 | NASDAQ | CDLX | Wed, Apr 10, 2019 | 15.57 | 15.98 | 15.04 | 15.72 | 292 | NASDAQ | CDLX | Tue, Apr 9, 2019 | 16.23 | 16.23 | 15.89 | 15.95 | 291 | NASDAQ | CDLX | Mon, Apr 8, 2019 | 16.77 | 16.93 | 16.20 | 16.28 | 290 | NASDAQ | CDLX | Fri, Apr 5, 2019 | 16.88 | 17.10 | 16.56 | 16.82 | 289 | NASDAQ | CDLX | Thu, Apr 4, 2019 | 16.83 | 16.86 | 16.47 | 16.80 | 288 | NASDAQ | CDLX | Wed, Apr 3, 2019 | 17.23 | 17.23 | 16.59 | 16.74 | 287 | NASDAQ | CDLX | Tue, Apr 2, 2019 | 17.04 | 17.21 | 16.61 | 17.09 | 286 | NASDAQ | CDLX | Mon, Apr 1, 2019 | 16.73 | 17.14 | 16.46 | 17.05 | 285 | NASDAQ | CDLX | Fri, Mar 29, 2019 | 16.53 | 16.97 | 16.40 | 16.54 | 284 | NASDAQ | CDLX | Thu, Mar 28, 2019 | 16.02 | 16.93 | 16.02 | 16.52 | 283 | NASDAQ | CDLX | Wed, Mar 27, 2019 | 15.86 | 16.05 | 15.38 | 15.99 | 282 | NASDAQ | CDLX | Tue, Mar 26, 2019 | 15.94 | 16.10 | 15.67 | 15.80 | 281 | NASDAQ | CDLX | Mon, Mar 25, 2019 | 15.36 | 15.82 | 15.14 | 15.78 | 280 | NASDAQ | CDLX | Fri, Mar 22, 2019 | 16.09 | 16.09 | 15.10 | 15.35 | 279 | NASDAQ | CDLX | Thu, Mar 21, 2019 | 15.92 | 16.36 | 15.70 | 16.13 | 278 | NASDAQ | CDLX | Wed, Mar 20, 2019 | 15.63 | 16.41 | 15.45 | 16.00 | 277 | NASDAQ | CDLX | Tue, Mar 19, 2019 | 15.68 | 15.92 | 15.44 | 15.65 | 276 | NASDAQ | CDLX | Mon, Mar 18, 2019 | 15.56 | 15.83 | 15.50 | 15.69 | 275 | NASDAQ | CDLX | Fri, Mar 15, 2019 | 15.54 | 15.84 | 15.26 | 15.55 | 274 | NASDAQ | CDLX | Thu, Mar 14, 2019 | 15.44 | 15.77 | 15.16 | 15.51 | 273 | NASDAQ | CDLX | Wed, Mar 13, 2019 | 15.97 | 16.07 | 15.34 | 15.51 | 272 | NASDAQ | CDLX | Tue, Mar 12, 2019 | 16.28 | 16.50 | 15.70 | 15.91 | 271 | NASDAQ | CDLX | Mon, Mar 11, 2019 | 16.08 | 16.35 | 15.67 | 16.19 | 270 | NASDAQ | CDLX | Fri, Mar 8, 2019 | 16.22 | 16.68 | 15.59 | 16.00 | 269 | NASDAQ | CDLX | Thu, Mar 7, 2019 | 17.18 | 17.39 | 16.41 | 16.51 | 268 | NASDAQ | CDLX | Wed, Mar 6, 2019 | 17.00 | 17.67 | 16.50 | 17.09 | 267 | NASDAQ | CDLX | Tue, Mar 5, 2019 | 18.11 | 18.77 | 17.93 | 18.41 | 266 | NASDAQ | CDLX | Mon, Mar 4, 2019 | 19.53 | 19.64 | 17.21 | 18.11 | 265 | NASDAQ | CDLX | Fri, Mar 1, 2019 | 17.82 | 19.98 | 17.82 | 19.24 | 264 | NASDAQ | CDLX | Thu, Feb 28, 2019 | 17.75 | 17.82 | 17.26 | 17.62 | 263 | NASDAQ | CDLX | Wed, Feb 27, 2019 | 17.60 | 18.27 | 17.35 | 17.69 | 262 | NASDAQ | CDLX | Tue, Feb 26, 2019 | 18.35 | 18.49 | 17.59 | 17.68 | 261 | NASDAQ | CDLX | Mon, Feb 25, 2019 | 18.68 | 18.80 | 18.35 | 18.35 | 260 | NASDAQ | CDLX | Fri, Feb 22, 2019 | 18.36 | 18.78 | 18.00 | 18.53 | 259 | NASDAQ | CDLX | Thu, Feb 21, 2019 | 18.46 | 18.46 | 17.86 | 18.31 | 258 | NASDAQ | CDLX | Wed, Feb 20, 2019 | 18.16 | 18.88 | 18.00 | 18.47 | 257 | NASDAQ | CDLX | Tue, Feb 19, 2019 | 17.31 | 18.32 | 17.05 | 18.00 | 256 | NASDAQ | CDLX | Fri, Feb 15, 2019 | 17.16 | 17.31 | 16.82 | 17.22 | 255 | NASDAQ | CDLX | Thu, Feb 14, 2019 | 17.26 | 17.31 | 16.83 | 17.14 | 254 | NASDAQ | CDLX | Wed, Feb 13, 2019 | 17.31 | 17.33 | 16.63 | 17.30 | 253 | NASDAQ | CDLX | Tue, Feb 12, 2019 | 16.64 | 17.20 | 16.54 | 17.15 | 252 | NASDAQ | CDLX | Mon, Feb 11, 2019 | 16.49 | 16.77 | 16.23 | 16.63 | 251 | NASDAQ | CDLX | Fri, Feb 8, 2019 | 16.46 | 16.74 | 16.21 | 16.43 | 250 | NASDAQ | CDLX | Thu, Feb 7, 2019 | 16.40 | 16.88 | 15.53 | 16.47 | 249 | NASDAQ | CDLX | Wed, Feb 6, 2019 | 16.53 | 16.86 | 15.87 | 16.80 | 248 | NASDAQ | CDLX | Tue, Feb 5, 2019 | 16.32 | 16.75 | 16.16 | 16.56 | 247 | NASDAQ | CDLX | Mon, Feb 4, 2019 | 17.52 | 17.52 | 16.07 | 16.38 | 246 | NASDAQ | CDLX | Fri, Feb 1, 2019 | 17.52 | 17.85 | 17.30 | 17.59 | 245 | NASDAQ | CDLX | Thu, Jan 31, 2019 | 17.31 | 17.73 | 17.04 | 17.49 | 244 | NASDAQ | CDLX | Wed, Jan 30, 2019 | 17.68 | 17.95 | 16.37 | 17.35 | 243 | NASDAQ | CDLX | Tue, Jan 29, 2019 | 18.31 | 18.42 | 17.65 | 18.14 | 242 | NASDAQ | CDLX | Mon, Jan 28, 2019 | 17.57 | 18.34 | 16.95 | 18.29 | 241 | NASDAQ | CDLX | Fri, Jan 25, 2019 | 17.14 | 17.72 | 16.89 | 17.64 | 240 | NASDAQ | CDLX | Thu, Jan 24, 2019 | 16.75 | 17.16 | 16.72 | 16.94 | 239 | NASDAQ | CDLX | Wed, Jan 23, 2019 | 16.69 | 17.04 | 16.38 | 16.70 | 238 | NASDAQ | CDLX | Tue, Jan 22, 2019 | 17.46 | 17.59 | 16.44 | 16.70 | 237 | NASDAQ | CDLX | Fri, Jan 18, 2019 | 17.69 | 17.69 | 16.20 | 17.44 | 236 | NASDAQ | CDLX | Thu, Jan 17, 2019 | 17.83 | 18.29 | 17.05 | 17.58 | 235 | NASDAQ | CDLX | Wed, Jan 16, 2019 | 16.48 | 19.07 | 16.48 | 18.18 | 234 | NASDAQ | CDLX | Tue, Jan 15, 2019 | 16.00 | 18.08 | 15.78 | 16.37 | 233 | NASDAQ | CDLX | Mon, Jan 14, 2019 | 14.50 | 15.38 | 13.92 | 15.00 | 232 | NASDAQ | CDLX | Fri, Jan 11, 2019 | 12.96 | 14.13 | 12.66 | 13.43 | 231 | NASDAQ | CDLX | Thu, Jan 10, 2019 | 12.20 | 12.88 | 11.78 | 12.70 | 230 | NASDAQ | CDLX | Wed, Jan 9, 2019 | 11.91 | 12.29 | 11.65 | 12.09 | 229 | NASDAQ | CDLX | Tue, Jan 8, 2019 | 11.75 | 12.03 | 11.16 | 11.84 | 228 | NASDAQ | CDLX | Mon, Jan 7, 2019 | 11.14 | 12.05 | 11.01 | 11.65 | 227 | NASDAQ | CDLX | Fri, Jan 4, 2019 | 10.84 | 11.22 | 10.61 | 11.13 | 226 | NASDAQ | CDLX | Thu, Jan 3, 2019 | 10.71 | 11.25 | 10.50 | 10.85 | 225 | NASDAQ | CDLX | Wed, Jan 2, 2019 | 10.62 | 11.15 | 10.30 | 10.86 | 224 | NASDAQ | CDLX | Mon, Dec 31, 2018 | 10.50 | 11.20 | 9.80 | 10.83 | 223 | NASDAQ | CDLX | Fri, Dec 28, 2018 | 11.30 | 11.42 | 10.54 | 10.62 | 222 | NASDAQ | CDLX | Thu, Dec 27, 2018 | 11.30 | 11.65 | 10.95 | 11.55 | 221 | NASDAQ | CDLX | Wed, Dec 26, 2018 | 10.31 | 11.35 | 10.31 | 11.29 | 220 | NASDAQ | CDLX | Mon, Dec 24, 2018 | 10.21 | 10.64 | 10.09 | 10.50 | 219 | NASDAQ | CDLX | Fri, Dec 21, 2018 | 10.93 | 11.27 | 10.30 | 10.40 | 218 | NASDAQ | CDLX | Thu, Dec 20, 2018 | 11.12 | 11.46 | 10.19 | 10.85 | 217 | NASDAQ | CDLX | Wed, Dec 19, 2018 | 11.78 | 12.14 | 11.16 | 11.25 | 216 | NASDAQ | CDLX | Tue, Dec 18, 2018 | 12.34 | 12.42 | 11.75 | 11.87 | 215 | NASDAQ | CDLX | Mon, Dec 17, 2018 | 13.63 | 13.63 | 12.24 | 12.34 | 214 | NASDAQ | CDLX | Fri, Dec 14, 2018 | 12.66 | 13.95 | 12.51 | 13.53 | 213 | NASDAQ | CDLX | Thu, Dec 13, 2018 | 12.85 | 13.19 | 12.31 | 12.92 | 212 | NASDAQ | CDLX | Wed, Dec 12, 2018 | 13.44 | 13.87 | 12.66 | 12.71 | 211 | NASDAQ | CDLX | Tue, Dec 11, 2018 | 13.65 | 13.78 | 13.05 | 13.43 | 210 | NASDAQ | CDLX | Mon, Dec 10, 2018 | 13.50 | 14.24 | 13.30 | 13.49 | 209 | NASDAQ | CDLX | Fri, Dec 7, 2018 | 13.94 | 14.11 | 13.09 | 13.51 | 208 | NASDAQ | CDLX | Thu, Dec 6, 2018 | 13.92 | 14.35 | 13.41 | 14.03 | 207 | NASDAQ | CDLX | Tue, Dec 4, 2018 | 14.50 | 14.58 | 14.00 | 14.03 | 206 | NASDAQ | CDLX | Mon, Dec 3, 2018 | 14.53 | 14.72 | 14.00 | 14.50 | 205 | NASDAQ | CDLX | Fri, Nov 30, 2018 | 14.17 | 14.40 | 14.00 | 14.38 | 204 | NASDAQ | CDLX | Thu, Nov 29, 2018 | 14.65 | 15.18 | 14.25 | 14.36 | 203 | NASDAQ | CDLX | Wed, Nov 28, 2018 | 14.32 | 14.98 | 14.32 | 14.80 | 202 | NASDAQ | CDLX | Tue, Nov 27, 2018 | 14.99 | 15.86 | 14.00 | 14.51 | 201 | NASDAQ | CDLX | Mon, Nov 26, 2018 | 14.92 | 15.29 | 14.72 | 15.00 | 200 | NASDAQ | CDLX | Fri, Nov 23, 2018 | 15.16 | 15.40 | 14.40 | 14.79 | 199 | NASDAQ | CDLX | Wed, Nov 21, 2018 | 14.06 | 15.40 | 13.93 | 15.20 | 198 | NASDAQ | CDLX | Tue, Nov 20, 2018 | 13.81 | 14.67 | 13.09 | 14.05 | 197 | NASDAQ | CDLX | Mon, Nov 19, 2018 | 14.31 | 14.44 | 13.59 | 14.03 | 196 | NASDAQ | CDLX | Fri, Nov 16, 2018 | 13.79 | 15.03 | 13.66 | 14.65 | 195 | NASDAQ | CDLX | Thu, Nov 15, 2018 | 13.68 | 14.83 | 13.51 | 13.66 | 194 | NASDAQ | CDLX | Wed, Nov 14, 2018 | 16.37 | 16.37 | 13.50 | 13.73 | 193 | NASDAQ | CDLX | Tue, Nov 13, 2018 | 18.32 | 19.52 | 17.68 | 17.75 | 192 | NASDAQ | CDLX | Mon, Nov 12, 2018 | 19.12 | 19.18 | 18.16 | 18.28 | 191 | NASDAQ | CDLX | Fri, Nov 9, 2018 | 19.30 | 20.04 | 18.74 | 19.24 | 190 | NASDAQ | CDLX | Thu, Nov 8, 2018 | 19.65 | 19.95 | 19.02 | 19.20 | 189 | NASDAQ | CDLX | Wed, Nov 7, 2018 | 19.89 | 20.16 | 19.67 | 19.86 | 188 | NASDAQ | CDLX | Tue, Nov 6, 2018 | 19.89 | 20.39 | 19.72 | 19.79 | 187 | NASDAQ | CDLX | Mon, Nov 5, 2018 | 21.38 | 21.38 | 19.92 | 20.00 | 186 | NASDAQ | CDLX | Fri, Nov 2, 2018 | 20.96 | 21.42 | 20.60 | 21.25 | 185 | NASDAQ | CDLX | Thu, Nov 1, 2018 | 21.18 | 21.42 | 20.87 | 20.96 | 184 | NASDAQ | CDLX | Wed, Oct 31, 2018 | 19.89 | 21.34 | 19.89 | 21.16 | 183 | NASDAQ | CDLX | Tue, Oct 30, 2018 | 18.97 | 20.30 | 18.45 | 19.76 | 182 | NASDAQ | CDLX | Mon, Oct 29, 2018 | 19.24 | 19.65 | 18.31 | 19.03 | 181 | NASDAQ | CDLX | Fri, Oct 26, 2018 | 18.75 | 21.18 | 18.64 | 19.04 | 180 | NASDAQ | CDLX | Thu, Oct 25, 2018 | 18.50 | 19.12 | 18.40 | 18.85 | 179 | NASDAQ | CDLX | Wed, Oct 24, 2018 | 19.73 | 19.87 | 18.21 | 18.31 | 178 | NASDAQ | CDLX | Tue, Oct 23, 2018 | 19.70 | 19.98 | 19.01 | 19.77 | 177 | NASDAQ | CDLX | Mon, Oct 22, 2018 | 20.43 | 20.85 | 19.84 | 20.01 | 176 | NASDAQ | CDLX | Fri, Oct 19, 2018 | 20.84 | 20.84 | 20.28 | 20.39 | 175 | NASDAQ | CDLX | Thu, Oct 18, 2018 | 20.59 | 21.05 | 20.27 | 20.44 | 174 | NASDAQ | CDLX | Wed, Oct 17, 2018 | 20.86 | 21.12 | 20.28 | 20.68 | 173 | NASDAQ | CDLX | Tue, Oct 16, 2018 | 20.20 | 21.05 | 20.20 | 20.90 | 172 | NASDAQ | CDLX | Mon, Oct 15, 2018 | 20.06 | 20.23 | 19.43 | 20.10 | 171 | NASDAQ | CDLX | Fri, Oct 12, 2018 | 20.71 | 21.09 | 19.78 | 20.03 | 170 | NASDAQ | CDLX | Thu, Oct 11, 2018 | 20.82 | 21.11 | 20.23 | 20.41 | 169 | NASDAQ | CDLX | Wed, Oct 10, 2018 | 21.10 | 21.30 | 20.67 | 20.97 | 168 | NASDAQ | CDLX | Tue, Oct 9, 2018 | 22.43 | 22.77 | 20.90 | 21.14 | 167 | NASDAQ | CDLX | Mon, Oct 8, 2018 | 22.59 | 23.00 | 21.85 | 22.48 | 166 | NASDAQ | CDLX | Fri, Oct 5, 2018 | 23.85 | 24.00 | 22.50 | 22.80 | 165 | NASDAQ | CDLX | Thu, Oct 4, 2018 | 23.18 | 24.17 | 22.71 | 23.84 | 164 | NASDAQ | CDLX | Wed, Oct 3, 2018 | 22.68 | 23.12 | 22.22 | 22.93 | 163 | NASDAQ | CDLX | Tue, Oct 2, 2018 | 23.09 | 23.26 | 22.28 | 22.75 | 162 | NASDAQ | CDLX | Mon, Oct 1, 2018 | 25.25 | 25.42 | 22.56 | 23.12 | 161 | NASDAQ | CDLX | Fri, Sep 28, 2018 | 24.65 | 26.44 | 24.65 | 25.04 | 160 | NASDAQ | CDLX | Thu, Sep 27, 2018 | 25.14 | 25.18 | 24.13 | 24.77 | 159 | NASDAQ | CDLX | Wed, Sep 26, 2018 | 25.72 | 25.72 | 25.00 | 25.06 | 158 | NASDAQ | CDLX | Tue, Sep 25, 2018 | 25.60 | 25.92 | 25.00 | 25.58 | 157 | NASDAQ | CDLX | Mon, Sep 24, 2018 | 25.29 | 25.56 | 25.00 | 25.50 | 156 | NASDAQ | CDLX | Fri, Sep 21, 2018 | 25.72 | 25.99 | 24.52 | 25.29 | 155 | NASDAQ | CDLX | Thu, Sep 20, 2018 | 26.50 | 26.50 | 25.18 | 25.55 | 154 | NASDAQ | CDLX | Wed, Sep 19, 2018 | 25.82 | 26.56 | 25.32 | 26.30 | 153 | NASDAQ | CDLX | Tue, Sep 18, 2018 | 27.42 | 27.50 | 25.28 | 26.06 | 152 | NASDAQ | CDLX | Mon, Sep 17, 2018 | 27.75 | 28.29 | 26.54 | 27.65 | 151 | NASDAQ | CDLX | Fri, Sep 14, 2018 | 25.55 | 27.94 | 25.11 | 27.51 | 150 | NASDAQ | CDLX | Thu, Sep 13, 2018 | 25.49 | 26.77 | 25.05 | 25.48 | 149 | NASDAQ | CDLX | Wed, Sep 12, 2018 | 24.53 | 25.42 | 23.81 | 25.39 | 148 | NASDAQ | CDLX | Tue, Sep 11, 2018 | 21.13 | 24.43 | 20.94 | 24.40 | 147 | NASDAQ | CDLX | Mon, Sep 10, 2018 | 21.08 | 21.70 | 20.81 | 21.13 | 146 | NASDAQ | CDLX | Fri, Sep 7, 2018 | 20.25 | 21.20 | 20.25 | 21.04 | 145 | NASDAQ | CDLX | Thu, Sep 6, 2018 | 20.33 | 20.45 | 19.91 | 20.25 | 144 | NASDAQ | CDLX | Wed, Sep 5, 2018 | 20.17 | 20.97 | 19.71 | 20.23 | 143 | NASDAQ | CDLX | Tue, Sep 4, 2018 | 20.33 | 20.86 | 20.03 | 20.71 | 142 | NASDAQ | CDLX | Fri, Aug 31, 2018 | 20.96 | 21.02 | 20.25 | 20.39 | 141 | NASDAQ | CDLX | Thu, Aug 30, 2018 | 20.88 | 21.24 | 20.51 | 20.92 | 140 | NASDAQ | CDLX | Wed, Aug 29, 2018 | 20.50 | 21.10 | 20.07 | 21.00 | 139 | NASDAQ | CDLX | Tue, Aug 28, 2018 | 20.10 | 20.63 | 19.32 | 20.46 | 138 | NASDAQ | CDLX | Mon, Aug 27, 2018 | 19.50 | 20.24 | 19.17 | 20.04 | 137 | NASDAQ | CDLX | Fri, Aug 24, 2018 | 18.73 | 19.58 | 18.73 | 19.21 | 136 | NASDAQ | CDLX | Thu, Aug 23, 2018 | 18.39 | 19.37 | 18.29 | 18.98 | 135 | NASDAQ | CDLX | Wed, Aug 22, 2018 | 18.24 | 18.89 | 17.85 | 18.46 | 134 | NASDAQ | CDLX | Tue, Aug 21, 2018 | 18.50 | 19.25 | 17.93 | 18.25 | 133 | NASDAQ | CDLX | Mon, Aug 20, 2018 | 20.88 | 20.88 | 18.00 | 18.43 | 132 | NASDAQ | CDLX | Fri, Aug 17, 2018 | 21.00 | 21.12 | 18.69 | 20.62 | 131 | NASDAQ | CDLX | Thu, Aug 16, 2018 | 20.33 | 21.47 | 19.94 | 21.08 | 130 | NASDAQ | CDLX | Wed, Aug 15, 2018 | 21.29 | 21.76 | 18.24 | 20.08 | 129 | NASDAQ | CDLX | Tue, Aug 14, 2018 | 20.12 | 21.01 | 19.96 | 20.24 | 128 | NASDAQ | CDLX | Mon, Aug 13, 2018 | 20.17 | 20.85 | 19.27 | 20.01 | 127 | NASDAQ | CDLX | Fri, Aug 10, 2018 | 19.40 | 20.58 | 19.30 | 19.82 | 126 | NASDAQ | CDLX | Thu, Aug 9, 2018 | 18.50 | 20.00 | 17.66 | 19.43 | 125 | NASDAQ | CDLX | Wed, Aug 8, 2018 | 19.41 | 20.17 | 18.76 | 18.82 | 124 | NASDAQ | CDLX | Tue, Aug 7, 2018 | 19.21 | 20.11 | 18.82 | 19.25 | 123 | NASDAQ | CDLX | Mon, Aug 6, 2018 | 19.30 | 19.44 | 18.29 | 19.16 | 122 | NASDAQ | CDLX | Fri, Aug 3, 2018 | 19.04 | 19.59 | 17.78 | 18.75 | 121 | NASDAQ | CDLX | Thu, Aug 2, 2018 | 18.41 | 19.02 | 17.90 | 19.01 | 120 | NASDAQ | CDLX | Wed, Aug 1, 2018 | 18.60 | 19.11 | 18.14 | 18.54 | 119 | NASDAQ | CDLX | Tue, Jul 31, 2018 | 17.91 | 19.40 | 17.54 | 18.82 | 118 | NASDAQ | CDLX | Mon, Jul 30, 2018 | 19.20 | 19.32 | 17.65 | 17.97 | 117 | NASDAQ | CDLX | Fri, Jul 27, 2018 | 20.53 | 20.75 | 18.34 | 19.28 | 116 | NASDAQ | CDLX | Thu, Jul 26, 2018 | 20.58 | 21.49 | 20.08 | 20.45 | 115 | NASDAQ | CDLX | Wed, Jul 25, 2018 | 20.31 | 20.92 | 20.05 | 20.64 | 114 | NASDAQ | CDLX | Tue, Jul 24, 2018 | 20.90 | 21.05 | 19.61 | 19.91 | 113 | NASDAQ | CDLX | Mon, Jul 23, 2018 | 20.40 | 21.07 | 19.45 | 20.87 | 112 | NASDAQ | CDLX | Fri, Jul 20, 2018 | 20.88 | 20.88 | 19.87 | 20.50 | 111 | NASDAQ | CDLX | Thu, Jul 19, 2018 | 20.49 | 21.28 | 20.38 | 20.71 | 110 | NASDAQ | CDLX | Wed, Jul 18, 2018 | 20.81 | 22.03 | 19.60 | 20.53 | 109 | NASDAQ | CDLX | Tue, Jul 17, 2018 | 21.23 | 21.75 | 20.48 | 20.82 | 108 | NASDAQ | CDLX | Mon, Jul 16, 2018 | 22.33 | 22.88 | 20.75 | 21.30 | 107 | NASDAQ | CDLX | Fri, Jul 13, 2018 | 23.31 | 23.81 | 22.16 | 22.34 | 106 | NASDAQ | CDLX | Thu, Jul 12, 2018 | 22.88 | 23.54 | 22.16 | 23.38 | 105 | NASDAQ | CDLX | Wed, Jul 11, 2018 | 21.76 | 23.69 | 21.59 | 22.78 | 104 | NASDAQ | CDLX | Tue, Jul 10, 2018 | 22.25 | 22.58 | 21.59 | 21.87 | 103 | NASDAQ | CDLX | Mon, Jul 9, 2018 | 22.15 | 22.59 | 21.50 | 22.12 | 102 | NASDAQ | CDLX | Fri, Jul 6, 2018 | 22.02 | 22.59 | 21.69 | 22.12 | 101 | NASDAQ | CDLX | Thu, Jul 5, 2018 | 21.33 | 22.16 | 21.25 | 22.10 | 100 | NASDAQ | CDLX | Tue, Jul 3, 2018 | 21.95 | 22.80 | 20.77 | 21.28 | 99 | NASDAQ | CDLX | Mon, Jul 2, 2018 | 21.61 | 23.12 | 20.73 | 21.82 | 98 | NASDAQ | CDLX | Fri, Jun 29, 2018 | 22.56 | 23.08 | 21.15 | 21.76 | 97 | NASDAQ | CDLX | Thu, Jun 28, 2018 | 22.14 | 23.29 | 20.77 | 22.49 | 96 | NASDAQ | CDLX | Wed, Jun 27, 2018 | 23.93 | 24.50 | 21.89 | 22.13 | 95 | NASDAQ | CDLX | Tue, Jun 26, 2018 | 23.77 | 24.55 | 23.06 | 23.92 | 94 | NASDAQ | CDLX | Mon, Jun 25, 2018 | 24.41 | 24.49 | 23.28 | 23.81 | 93 | NASDAQ | CDLX | Fri, Jun 22, 2018 | 24.42 | 24.67 | 23.51 | 24.45 | 92 | NASDAQ | CDLX | Thu, Jun 21, 2018 | 24.98 | 24.98 | 24.06 | 24.44 | 91 | NASDAQ | CDLX | Wed, Jun 20, 2018 | 25.06 | 25.71 | 24.72 | 24.92 | 90 | NASDAQ | CDLX | Tue, Jun 19, 2018 | 24.85 | 25.56 | 24.46 | 25.06 | 89 | NASDAQ | CDLX | Mon, Jun 18, 2018 | 22.20 | 25.43 | 22.11 | 25.11 | 88 | NASDAQ | CDLX | Fri, Jun 15, 2018 | 21.65 | 22.51 | 21.21 | 22.22 | 87 | NASDAQ | CDLX | Thu, Jun 14, 2018 | 22.40 | 22.64 | 21.43 | 21.71 | 86 | NASDAQ | CDLX | Wed, Jun 13, 2018 | 21.86 | 22.94 | 21.86 | 22.46 | 85 | NASDAQ | CDLX | Tue, Jun 12, 2018 | 21.71 | 22.08 | 21.64 | 21.83 | 84 | NASDAQ | CDLX | Mon, Jun 11, 2018 | 21.77 | 22.17 | 21.42 | 21.74 | 83 | NASDAQ | CDLX | Fri, Jun 8, 2018 | 21.82 | 22.31 | 21.24 | 21.77 | 82 | NASDAQ | CDLX | Thu, Jun 7, 2018 | 21.68 | 22.17 | 20.76 | 21.85 | 81 | NASDAQ | CDLX | Wed, Jun 6, 2018 | 21.40 | 23.45 | 20.25 | 21.58 | 80 | NASDAQ | CDLX | Tue, Jun 5, 2018 | 20.74 | 21.48 | 20.62 | 21.37 | 79 | NASDAQ | CDLX | Mon, Jun 4, 2018 | 20.88 | 21.79 | 20.51 | 20.80 | 78 | NASDAQ | CDLX | Fri, Jun 1, 2018 | 20.46 | 20.92 | 20.08 | 20.82 | 77 | NASDAQ | CDLX | Thu, May 31, 2018 | 21.19 | 22.00 | 20.25 | 20.42 | 76 | NASDAQ | CDLX | Wed, May 30, 2018 | 20.93 | 21.71 | 20.58 | 21.31 | 75 | NASDAQ | CDLX | Tue, May 29, 2018 | 19.93 | 21.15 | 19.25 | 20.94 | 74 | NASDAQ | CDLX | Fri, May 25, 2018 | 19.75 | 20.33 | 19.65 | 20.02 | 73 | NASDAQ | CDLX | Thu, May 24, 2018 | 19.81 | 20.21 | 19.08 | 19.87 | 72 | NASDAQ | CDLX | Wed, May 23, 2018 | 19.27 | 20.27 | 19.13 | 20.10 | 71 | NASDAQ | CDLX | Tue, May 22, 2018 | 20.20 | 21.42 | 19.23 | 19.36 | 70 | NASDAQ | CDLX | Mon, May 21, 2018 | 19.51 | 20.16 | 19.14 | 20.11 | 69 | NASDAQ | CDLX | Fri, May 18, 2018 | 19.31 | 19.87 | 18.87 | 19.43 | 68 | NASDAQ | CDLX | Thu, May 17, 2018 | 19.60 | 19.99 | 18.87 | 19.45 | 67 | NASDAQ | CDLX | Wed, May 16, 2018 | 18.93 | 19.61 | 18.29 | 19.58 | 66 | NASDAQ | CDLX | Tue, May 15, 2018 | 18.83 | 19.68 | 18.65 | 18.93 | 65 | NASDAQ | CDLX | Mon, May 14, 2018 | 20.22 | 20.47 | 18.64 | 18.94 | 64 | NASDAQ | CDLX | Fri, May 11, 2018 | 19.50 | 22.57 | 18.34 | 20.23 | 63 | NASDAQ | CDLX | Thu, May 10, 2018 | 20.45 | 20.85 | 19.50 | 20.29 | 62 | NASDAQ | CDLX | Wed, May 9, 2018 | 19.07 | 20.70 | 18.20 | 20.44 | 61 | NASDAQ | CDLX | Tue, May 8, 2018 | 15.56 | 19.09 | 15.54 | 18.95 | 60 | NASDAQ | CDLX | Mon, May 7, 2018 | 14.59 | 15.05 | 14.38 | 14.71 | 59 | NASDAQ | CDLX | Fri, May 4, 2018 | 14.54 | 14.98 | 14.05 | 14.44 | 58 | NASDAQ | CDLX | Thu, May 3, 2018 | 15.01 | 15.01 | 14.09 | 14.59 | 57 | NASDAQ | CDLX | Wed, May 2, 2018 | 14.11 | 15.15 | 13.65 | 15.08 | 56 | NASDAQ | CDLX | Tue, May 1, 2018 | 13.95 | 14.15 | 13.43 | 14.11 | 55 | NASDAQ | CDLX | Mon, Apr 30, 2018 | 13.46 | 14.09 | 13.12 | 14.02 | 54 | NASDAQ | CDLX | Fri, Apr 27, 2018 | 13.59 | 13.90 | 13.35 | 13.41 | 53 | NASDAQ | CDLX | Thu, Apr 26, 2018 | 13.62 | 14.38 | 13.18 | 13.56 | 52 | NASDAQ | CDLX | Wed, Apr 25, 2018 | 13.58 | 14.42 | 13.10 | 13.54 | 51 | NASDAQ | CDLX | Tue, Apr 24, 2018 | 14.08 | 14.08 | 13.37 | 13.60 | 50 | NASDAQ | CDLX | Mon, Apr 23, 2018 | 13.55 | 14.32 | 13.55 | 14.31 | 49 | NASDAQ | CDLX | Fri, Apr 20, 2018 | 13.93 | 13.93 | 13.19 | 13.53 | 48 | NASDAQ | CDLX | Thu, Apr 19, 2018 | 14.16 | 14.62 | 13.91 | 14.04 | 47 | NASDAQ | CDLX | Wed, Apr 18, 2018 | 14.18 | 14.68 | 14.06 | 14.19 | 46 | NASDAQ | CDLX | Tue, Apr 17, 2018 | 14.61 | 14.86 | 14.03 | 14.12 | 45 | NASDAQ | CDLX | Mon, Apr 16, 2018 | 14.32 | 14.63 | 13.95 | 14.44 | 44 | NASDAQ | CDLX | Fri, Apr 13, 2018 | 14.34 | 14.58 | 13.98 | 14.22 | 43 | NASDAQ | CDLX | Thu, Apr 12, 2018 | 14.66 | 15.03 | 14.19 | 14.26 | 42 | NASDAQ | CDLX | Wed, Apr 11, 2018 | 14.55 | 14.92 | 14.51 | 14.58 | 41 | NASDAQ | CDLX | Tue, Apr 10, 2018 | 14.73 | 15.49 | 14.50 | 14.50 | 40 | NASDAQ | CDLX | Mon, Apr 9, 2018 | 14.69 | 15.41 | 14.29 | 14.57 | 39 | NASDAQ | CDLX | Fri, Apr 6, 2018 | 14.47 | 15.57 | 14.43 | 14.58 | 38 | NASDAQ | CDLX | Thu, Apr 5, 2018 | 14.24 | 14.96 | 14.18 | 14.59 | 37 | NASDAQ | CDLX | Wed, Apr 4, 2018 | 14.39 | 14.54 | 13.91 | 14.14 | 36 | NASDAQ | CDLX | Tue, Apr 3, 2018 | 14.38 | 15.16 | 13.55 | 14.64 | 35 | NASDAQ | CDLX | Mon, Apr 2, 2018 | 14.58 | 14.64 | 13.82 | 14.20 | 34 | NASDAQ | CDLX | Thu, Mar 29, 2018 | 14.94 | 15.13 | 14.49 | 14.63 | 33 | NASDAQ | CDLX | Wed, Mar 28, 2018 | 14.86 | 15.43 | 14.10 | 14.79 | 32 | NASDAQ | CDLX | Tue, Mar 27, 2018 | 16.07 | 16.18 | 14.62 | 14.98 | 31 | NASDAQ | CDLX | Mon, Mar 26, 2018 | 16.77 | 16.78 | 15.02 | 16.12 | 30 | NASDAQ | CDLX | Fri, Mar 23, 2018 | 16.40 | 17.00 | 16.33 | 16.52 | 29 | NASDAQ | CDLX | Thu, Mar 22, 2018 | 16.54 | 16.86 | 16.23 | 16.28 | 28 | NASDAQ | CDLX | Wed, Mar 21, 2018 | 16.64 | 16.99 | 16.52 | 16.67 | 27 | NASDAQ | CDLX | Tue, Mar 20, 2018 | 16.97 | 16.97 | 16.12 | 16.60 | 26 | NASDAQ | CDLX | Mon, Mar 19, 2018 | 16.33 | 16.88 | 16.25 | 16.57 | 25 | NASDAQ | CDLX | Fri, Mar 16, 2018 | 16.50 | 16.80 | 16.25 | 16.43 | 24 | NASDAQ | CDLX | Thu, Mar 15, 2018 | 16.79 | 17.09 | 16.25 | 16.67 | 23 | NASDAQ | CDLX | Wed, Mar 14, 2018 | 16.55 | 17.20 | 16.55 | 16.80 | 22 | NASDAQ | CDLX | Tue, Mar 13, 2018 | 17.53 | 17.85 | 16.50 | 16.50 | 21 | NASDAQ | CDLX | Mon, Mar 12, 2018 | 17.60 | 17.92 | 17.20 | 17.48 | 20 | NASDAQ | CDLX | Fri, Mar 9, 2018 | 17.77 | 17.99 | 17.11 | 17.68 | 19 | NASDAQ | CDLX | Thu, Mar 8, 2018 | 16.99 | 17.65 | 16.87 | 17.53 | 18 | NASDAQ | CDLX | Wed, Mar 7, 2018 | 16.82 | 17.29 | 16.67 | 16.80 | 17 | NASDAQ | CDLX | Tue, Mar 6, 2018 | 16.92 | 17.49 | 16.70 | 16.85 | 16 | NASDAQ | CDLX | Mon, Mar 5, 2018 | 17.39 | 18.35 | 16.70 | 16.80 | 15 | NASDAQ | CDLX | Fri, Mar 2, 2018 | 17.53 | 17.77 | 16.12 | 17.30 | 14 | NASDAQ | CDLX | Thu, Mar 1, 2018 | 18.15 | 18.30 | 17.55 | 17.76 | 13 | NASDAQ | CDLX | Wed, Feb 28, 2018 | 18.10 | 18.96 | 17.90 | 18.19 | 12 | NASDAQ | CDLX | Tue, Feb 27, 2018 | 17.94 | 18.71 | 17.86 | 17.87 | 11 | NASDAQ | CDLX | Mon, Feb 26, 2018 | 18.51 | 20.99 | 17.85 | 18.13 | 10 | NASDAQ | CDLX | Fri, Feb 23, 2018 | 17.44 | 18.97 | 17.03 | 18.82 | 9 | NASDAQ | CDLX | Thu, Feb 22, 2018 | 17.46 | 18.42 | 17.11 | 17.59 | 8 | NASDAQ | CDLX | Wed, Feb 21, 2018 | 18.40 | 18.93 | 17.30 | 17.42 | 7 | NASDAQ | CDLX | Tue, Feb 20, 2018 | 18.74 | 19.00 | 18.35 | 18.52 | 6 | NASDAQ | CDLX | Fri, Feb 16, 2018 | 18.05 | 18.75 | 17.76 | 18.50 | 5 | NASDAQ | CDLX | Thu, Feb 15, 2018 | 17.85 | 18.50 | 16.60 | 17.53 | 4 | NASDAQ | CDLX | Wed, Feb 14, 2018 | 18.00 | 19.30 | 17.86 | 18.03 | 3 | NASDAQ | CDLX | Tue, Feb 13, 2018 | 15.53 | 19.41 | 15.53 | 17.80 | 2 | NASDAQ | CDLX | Mon, Feb 12, 2018 | 14.09 | 16.79 | 14.01 | 15.55 | 1 | NASDAQ | CDLX | Fri, Feb 9, 2018 | 12.10 | 13.90 | 11.10 | 13.37 |
---|---|---|---|---|---|---|---|
# | Exchange | Symbol | Date | Open | High | Low | Close |
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!
Check out the Symbol Surfing blog to learn about investing.