Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-19	Q	CDLX	11.81	12.22	11.69	12.22	0.28	825,867	6,340	11.25	13.23
2024-04-18	Q	CDLX	12.05	12.35	11.84	11.94	-0.24	649,794	6,942	11.55	12.02
2024-04-17	Q	CDLX	12.59	12.59	11.842	12.18	-0.23	865,897	7,674	11.16	12.57
2024-04-16	Q	CDLX	12.87	13.31	12.33	12.41	-0.73	942,971	8,965	11.44	14.11
2024-04-15	Q	CDLX	13.60	13.77	13.0266	13.15	-0.42	1,070,924	7,052	12.86	15.42
2024-04-12	Q	CDLX	14.18	14.23	13.55	13.57	-0.81	650,355	7,013	13.00	14.36
2024-04-11	Q	CDLX	13.42	14.56	13.10	14.38	1.06	995,929	9,085	13.32	14.38
2024-04-10	Q	CDLX	13.97	14.28	13.15	13.32	-1.00	1,629,617	14,239	13.25	13.49
2024-04-09	Q	CDLX	14.17	15.23	14.015	14.32	0.31	1,555,173	10,229	13.50	15.73
2024-04-08	Q	CDLX	13.78	14.3689	13.67	14.01	0.34	766,165	6,069	13.60	14.38
2024-04-05	Q	CDLX	13.47	13.85	13.00	13.67	0.60	805,070	6,917	13.50	15.17
2024-04-04	Q	CDLX	13.55	14.07	12.89	13.07	-0.24	1,639,296	8,331	13.06	13.32
2024-04-03	Q	CDLX	13.40	13.675	12.94	13.31	-0.34	1,708,905	10,686	13.07	13.58
2024-04-02	Q	CDLX	14.00	14.41	13.40	13.65	-0.81	1,614,585	10,726	13.40	13.72
2024-04-01	Q	CDLX	14.67	14.91	14.20	14.46	-0.03	911,023	8,162	14.40	14.62
2024-03-29	Q	CDLX	14.66	15.79	13.80	14.49	-0.15	0	0	14.12	15.16
2024-03-28	Q	CDLX	14.66	15.79	13.80	14.49	-0.15	3,435,988	16,366	14.12	15.16
2024-03-27	Q	CDLX	13.55	14.90	13.24	14.64	1.04	6,374,661	25,651	14.56	14.80
2024-03-26	Q	CDLX	15.74	16.31	12.02	13.60	-6.65	16,280,417	78,521	13.70	13.95
2024-03-25	Q	CDLX	16.00	20.52	16.00	20.25	4.35	3,067,834	17,860	20.30	25.00
2024-03-22	Q	CDLX	15.87	16.89	15.77	15.90	0.66	1,703,937	12,198	16.25	17.80
2024-03-21	Q	CDLX	15.40	16.245	15.05	15.24	0.03	2,166,964	10,342	15.45	15.83
2024-03-20	Q	CDLX	14.36	15.5699	14.03	15.21	1.11	2,405,901	14,311	14.85	15.40
2024-03-19	Q	CDLX	13.34	14.65	12.90	14.10	1.04	3,073,578	20,534	14.12	14.37
2024-03-18	Q	CDLX	14.50	14.635	12.71	13.06	-1.44	4,506,538	26,324	13.02	15.18
2024-03-15	Q	CDLX	12.50	14.75	11.80	14.50	6.315	18,901,828	81,924	14.50	14.80
2024-03-14	Q	CDLX	8.45	8.5987	7.94	8.185	-0.415	1,158,288	6,497	11.15	11.38
2024-03-13	Q	CDLX	8.54	8.88	8.49	8.60	-0.05	544,321	3,766	8.35	8.92
2024-03-12	Q	CDLX	8.59	8.67	8.18	8.65	0.16	423,879	3,348	8.45	8.92
2024-03-11	Q	CDLX	8.00	8.60	7.95	8.49	0.56	900,851	6,468	8.48	8.68
2024-03-08	Q	CDLX	7.61	8.3489	7.61	7.93	0.51	721,049	3,757	7.45	8.36
2024-03-07	Q	CDLX	7.02	7.43	6.9481	7.42	0.48	412,005	2,849	6.82	7.75
2024-03-06	Q	CDLX	7.23	7.2998	6.86	6.94	-0.16	443,089	2,958	6.80	8.24
2024-03-05	Q	CDLX	7.54	7.55	7.065	7.10	-0.57	413,569	2,922	7.03	7.92
2024-03-04	Q	CDLX	8.39	8.48	7.65	7.67	-0.72	498,540	3,416	7.60	8.35
2024-03-01	Q	CDLX	8.3184	8.55	8.01	8.39	0.10	474,900	3,817	7.35	9.22
2024-02-29	Q	CDLX	8.21	8.565	8.10	8.29	0.34	671,465	3,487	7.00	8.60
2024-02-28	Q	CDLX	8.06	8.23	7.80	7.95	-0.23	908,169	4,421	7.82	8.20
2024-02-27	Q	CDLX	7.28	8.28	7.22	8.18	1.08	881,266	5,903	7.05	8.79
2024-02-26	Q	CDLX	6.96	7.2783	6.91	7.10	0.15	844,217	5,144	6.41	7.35
2024-02-23	Q	CDLX	7.03	7.13	6.76	6.95	-0.11	647,679	4,418	6.78	7.29
2024-02-22	Q	CDLX	6.96	7.09	6.73	7.06	0.19	700,891	4,656	6.72	7.09
2024-02-21	Q	CDLX	6.36	7.18	6.21	6.87	0.46	1,573,473	8,472	6.60	7.59
2024-02-20	Q	CDLX	6.43	6.48	6.28	6.41	-0.19	333,820	2,838	6.22	7.30
2024-02-19	Q	CDLX	6.63	6.75	6.435	6.60	-0.17	0	0	5.74	7.00
2024-02-16	Q	CDLX	6.63	6.75	6.435	6.60	-0.17	466,831	4,186	5.74	7.00
2024-02-15	Q	CDLX	6.65	6.985	6.64	6.77	0.24	475,427	4,359	5.99	6.90
2024-02-14	Q	CDLX	6.45	6.59	6.10	6.53	0.28	453,109	3,837	6.23	7.16
2024-02-13	Q	CDLX	6.07	6.49	6.00	6.25	-0.45	616,474	4,754	6.02	6.54
2024-02-12	Q	CDLX	6.35	6.7994	6.32	6.70	0.38	542,729	4,270	6.50	6.76
2024-02-09	Q	CDLX	6.35	6.44	6.00	6.32	0.01	646,374	4,462	6.00	6.44
2024-02-08	Q	CDLX	6.17	6.50	6.14	6.31	0.15	726,742	5,491	5.49	6.54
2024-02-07	Q	CDLX	6.65	6.65	6.05	6.16	-0.44	847,873	5,962	5.64	7.05
2024-02-06	Q	CDLX	6.95	7.13	6.30	6.60	-0.33	1,173,490	4,995	6.56	7.88
2024-02-05	Q	CDLX	7.31	7.36	6.72	6.93	-0.58	630,260	5,348	6.62	7.67
2024-02-02	Q	CDLX	7.48	7.59	7.20	7.51	-0.13	688,109	4,426	7.21	8.41
2024-02-01	Q	CDLX	7.85	8.4152	7.45	7.64		912,097	5,619	7.44	7.90
2024-01-31	Q	CDLX	8.04	8.93	7.59	7.64	-0.40	1,605,043	9,334	6.99	8.46
2024-01-30	Q	CDLX	7.15	8.7199	7.0708	8.04	0.85	2,468,286	13,134	7.23	8.50
2024-01-29	Q	CDLX	7.08	7.87	6.70	7.19	1.42	6,260,833	26,381	7.26	7.73
2024-01-26	Q	CDLX	5.99	6.10	5.76	5.77	-0.22	365,941	2,722	5.45	6.54
2024-01-25	Q	CDLX	5.99	6.13	5.86	5.99	-0.07	483,211	3,454	5.75	5.98
2024-01-24	Q	CDLX	6.56	6.595	5.95	6.06	-0.24	542,297	4,559	5.85	6.66
2024-01-23	Q	CDLX	6.77	6.85	6.27	6.30	-0.30	447,063	3,774	6.26	7.12
2024-01-22	Q	CDLX	6.41	6.77	6.305	6.60	0.43	670,011	4,827	6.34	6.70