Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

CTAPB Historical Prices

EIDP, Inc. Preferred Stock $4.50 Series · daily open, high, low, close & volume

Trading days
156
Period high
69.65
Period low
65.76
Period change
-3.32%
DateOpenHighLowCloseChangeVolume
Jul 2, 202666.9566.9565.7666.03-1.78%4,494
Jul 1, 202666.8567.2866.8567.23+0.63%1,936
Jun 30, 202667.4067.4666.8066.81-0.36%9,526
Jun 29, 202666.5067.5066.5067.05+1.28%3,468
Jun 26, 202666.7866.7866.0066.20-0.13%3,369
Jun 25, 202667.2867.2866.2566.28-0.92%2,680
Jun 24, 202667.0867.0866.9066.90-0.21%2,126
Jun 23, 202667.1967.1966.9067.04-0.12%2,169
Jun 22, 202667.0567.1267.0567.12+0.02%1,871
Jun 18, 202667.2067.2067.1167.11-0.17%587
Jun 17, 202667.1967.3567.0167.22-0.14%2,372
Jun 16, 202667.3967.4567.1067.31-0.13%2,091
Jun 15, 202667.3867.4067.1567.40+0.22%1,835
Jun 12, 202667.1267.2567.1267.25+0.22%1,590
Jun 11, 202667.3067.5067.0567.10-0.30%3,668
Jun 10, 202667.1267.3067.1267.30-0.34%898
Jun 9, 202667.5367.5367.5367.53+0.49%470
Jun 8, 202667.2567.2567.2067.20+0.00%489
Jun 5, 202667.5067.5667.0167.20-0.22%4,194
Jun 4, 202667.5667.5667.3567.35+0.15%710
Jun 3, 202667.1567.6067.1567.25-0.07%2,924
Jun 2, 202667.2167.7967.2067.30+0.15%2,964
Jun 1, 202667.2567.8067.2067.20-0.01%8,432
May 29, 202667.7067.7067.2167.21-0.58%3,079
May 28, 202667.7068.1667.4567.60+0.51%4,771
May 27, 202667.3067.3067.2667.26-0.31%462
May 26, 202667.3467.4767.2067.47+0.19%1,927
May 22, 202668.1568.1567.3467.34-0.33%2,308
May 21, 202667.5667.5667.5667.56+0.54%752
May 20, 202668.2368.2367.2067.20+0.00%692
May 19, 202667.1067.2067.1067.20+0.28%908
May 18, 202667.2567.3367.0167.01+0.60%4,057
May 15, 202667.9968.3466.4766.61-2.05%5,036
May 14, 202667.9168.0567.9168.00-0.26%2,322
May 13, 202668.0868.1868.0568.18-0.28%1,425
May 12, 202668.0268.3768.0268.37+0.31%1,164
May 11, 202668.3268.3268.1668.16-0.10%1,244
May 8, 202668.9068.9068.2368.23-0.31%1,620
May 7, 202668.4568.4568.4568.45+0.12%644
May 6, 202668.7568.8268.1068.36-0.59%1,288
May 5, 202668.0768.8267.8568.77+0.59%7,266
May 4, 202668.3768.3768.2868.36-0.86%1,721
Apr 30, 202668.4069.2868.4068.96+0.75%12,622
Apr 29, 202668.2968.8168.2968.45+0.60%1,365
Apr 28, 202669.3869.3868.0468.04-1.02%830
Apr 27, 202668.3969.3368.1968.74+0.30%2,875
Apr 24, 202669.6569.6568.5068.53-0.67%2,018
Apr 23, 202668.6069.3268.6069.00+0.63%3,080
Apr 22, 202668.3368.5767.8368.57-0.28%1,450
Apr 21, 202668.1969.1068.1968.76+1.00%6,336
Apr 20, 202668.2968.3268.0568.08-0.36%1,345
Apr 17, 202668.2568.5568.2568.33+0.33%1,058
Apr 16, 202668.1068.1068.1068.10-0.73%503
Apr 15, 202668.9068.9068.2068.60+0.88%2,430
Apr 14, 202667.7168.0067.6068.00+0.37%5,297
Apr 13, 202668.0068.0067.7167.75-0.73%707
Apr 10, 202668.2568.2568.2568.25-0.35%358
Apr 8, 202667.7568.4967.7568.49+1.02%2,885
Apr 7, 202668.0068.2267.8067.80+0.37%889
Apr 6, 202667.5567.5567.5567.55+0.07%1,470
Apr 2, 202667.3468.5067.2167.50-0.66%2,914
Apr 1, 202667.7568.2067.5267.95+1.01%3,677
Mar 31, 202668.1368.1367.2767.27-1.36%9,177
Mar 30, 202668.4068.6068.0668.19+0.03%1,707
Mar 27, 202668.3568.3568.1568.17-0.24%1,833
Mar 26, 202668.8068.8068.0768.34+0.03%4,984
Mar 25, 202668.7068.7268.3268.32-0.38%2,663
Mar 24, 202668.4068.8568.4068.58+0.51%2,809
Mar 23, 202668.1068.4068.0368.23+0.34%1,350
Mar 20, 202668.0468.0468.0068.00-0.58%2,525
Mar 19, 202668.4868.4868.3868.40+0.23%1,851
Mar 18, 202668.4869.0068.0068.24+0.06%2,304
Mar 17, 202668.0568.2567.8168.20+0.41%7,914
Mar 16, 202667.5769.3967.5767.92+0.38%3,448
Mar 13, 202668.2068.2067.6667.66-0.29%3,837
Mar 12, 202668.1068.5067.8667.86-0.68%4,848
Mar 11, 202668.4068.4868.1668.33+0.16%3,187
Mar 10, 202668.3468.3468.1268.22+0.02%1,300
Mar 9, 202668.2068.3068.1068.20+0.21%7,438
Mar 6, 202668.2068.6068.0668.06-0.56%2,752
Mar 5, 202668.6368.6368.1168.44-0.29%4,199
Mar 4, 202668.5068.6468.1668.64+0.20%3,434
Mar 3, 202668.4568.8068.2468.50-0.26%2,858
Mar 2, 202668.0268.6868.0268.68+0.60%630
Feb 27, 202668.7568.9568.0168.27-0.48%13,125
Feb 26, 202669.2069.2068.3968.60-0.82%5,311
Feb 25, 202668.4769.4768.4769.17+1.10%8,822
Feb 24, 202668.5468.5468.4268.42-0.19%952
Feb 23, 202668.6168.6168.1568.55-0.13%2,039
Feb 20, 202668.2068.6968.1368.64+0.38%5,915
Feb 19, 202668.2168.3867.9768.38-0.25%2,674
Feb 18, 202668.1768.7467.9768.55+0.19%4,087
Feb 17, 202668.0068.5468.0068.42+0.77%3,311
Feb 13, 202668.1068.2567.6667.90+0.03%1,917
Feb 12, 202667.7668.2867.7567.88-0.18%2,535
Feb 11, 202667.6868.1767.6868.00+0.22%1,742
Feb 10, 202667.7868.3367.7867.85-0.18%3,011
Feb 9, 202667.7667.9967.7667.97+0.12%815
Feb 5, 202667.9267.9467.5167.89-0.07%7,773
Feb 4, 202667.5567.9467.5067.94-0.06%4,333
Feb 3, 202668.0068.1067.9067.98-0.09%2,000
Feb 2, 202667.8968.1067.8468.04-0.31%2,142
Jan 30, 202668.0968.4668.0068.25+0.23%5,375
Jan 29, 202668.1168.2567.5568.09-0.45%4,106
Jan 28, 202667.8568.4767.7768.40+0.71%2,485
Jan 27, 202668.0468.1567.8467.92+0.00%2,584
Jan 26, 202668.0568.2167.8067.92-0.25%12,639
Jan 23, 202668.6268.6267.6668.09-0.53%5,480
Jan 22, 202668.4568.6868.2768.45-0.47%1,780
Jan 21, 202668.0068.7768.0068.77+1.82%976
Jan 20, 202668.3068.3067.5467.54-1.18%3,890
Jan 16, 202668.2868.4068.2068.35+0.25%2,158
Jan 15, 202668.1068.1868.0568.18-0.03%4,616
Jan 14, 202668.2268.2268.0068.20+0.35%843
Jan 13, 202667.7668.2567.7667.96+0.31%4,884
Jan 12, 202667.3967.7667.2567.75+0.01%5,050
Jan 9, 202667.3467.7967.0067.74+0.37%3,768
Jan 8, 202667.9667.9667.0067.49-1.73%1,772
Jan 7, 202668.7968.7968.3268.68+0.16%1,793
Jan 6, 202668.4068.5768.0168.57-0.06%5,183
Jan 5, 202668.0268.7867.9068.61+0.62%4,114
Jan 2, 202667.5168.5167.5168.19+0.35%4,456
Dec 31, 202567.5068.4367.3567.95+0.41%2,744
Dec 30, 202567.7867.7867.5067.67-0.01%4,170
Dec 29, 202567.5067.9967.3667.68-0.59%6,043
Dec 26, 202567.7568.2866.8768.08-0.57%3,674
Dec 24, 202567.7068.4967.7068.47-0.10%1,738
Dec 23, 202568.5468.6567.1268.54-0.01%13,556
Dec 22, 202568.4168.7567.7068.55-0.04%3,684
Dec 19, 202568.0068.7568.0068.58+0.37%2,437
Dec 18, 202568.3168.3367.7868.33+0.34%2,266
Dec 17, 202567.2168.1066.6468.10+0.55%11,937
Dec 16, 202567.8367.8367.0067.73+0.49%3,084
Dec 15, 202566.6768.0966.6767.40+0.61%6,327
Dec 12, 202567.3967.8866.6466.99-1.03%15,839
Dec 11, 202567.2568.2067.0367.69+0.36%6,842
Dec 10, 202567.3867.4467.0567.44+0.44%1,923
Dec 9, 202567.0267.2066.9367.15-0.10%4,541
Dec 8, 202567.2467.2467.0567.22-0.03%1,400
Dec 5, 202567.3967.4067.0067.24-0.19%4,868
Dec 4, 202567.7367.7767.2467.37-0.60%2,371
Dec 3, 202566.5268.1866.5267.78-0.48%4,669
Dec 2, 202567.3768.1167.3068.11+0.38%3,028
Dec 1, 202567.2167.9767.2067.85+0.65%2,601
Nov 28, 202568.0368.1067.4067.41-0.91%3,469
Nov 26, 202567.6368.0367.3568.03+0.68%7,560
Nov 25, 202567.6867.7267.1267.57+0.00%1,062
Nov 24, 202567.1067.5867.0067.57-0.01%3,837
Nov 21, 202567.9768.1467.0267.58-0.12%5,355
Nov 20, 202567.7568.0567.4567.66-0.15%3,198
Nov 19, 202567.7267.9567.1467.76+0.04%1,831
Nov 18, 202567.7667.7667.3867.73-0.22%1,742
Nov 17, 202567.7067.9066.6567.88-0.04%4,384
Nov 14, 202568.9068.9067.3267.91-0.79%5,216
Nov 13, 202568.5068.5067.9868.45+0.22%1,945
Nov 12, 202568.5668.7067.9868.30+0.07%10,074

Daily open, high, low, close and volume for EIDP, Inc. Preferred Stock $4.50 Series (CTAPB). Showing 156 trading days. Unadjusted prices.