NYSE - Delayed Quote USD

EIDP, Inc. (CTA-PA)

55.48

0.00

(0.00%)

At close: January 16 at 3:31:30 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	55.48	55.48	55.48	55.48	55.48	-
Jan 16, 2025	55.48	55.48	55.48	55.48	55.48	275
Jan 15, 2025	54.45	54.45	54.45	54.45	54.45	-
Jan 14, 2025	54.45	54.45	54.45	54.45	54.45	-
Jan 13, 2025	54.45	54.45	54.45	54.45	54.45	150
Jan 10, 2025	54.52	54.52	54.41	54.41	54.41	647
Jan 8, 2025	0.88 Dividend
Jan 8, 2025	54.75	54.75	54.17	54.17	54.17	2,048
Jan 7, 2025	56.05	56.05	55.20	55.20	54.33	772
Jan 6, 2025	55.50	55.50	55.16	55.50	54.62	352
Jan 3, 2025	55.33	55.33	55.33	55.33	54.45	-
Jan 2, 2025	55.33	55.33	55.33	55.33	54.45	-
Dec 31, 2024	56.10	56.10	55.30	55.33	54.45	899
Dec 30, 2024	55.10	55.11	54.77	54.95	54.08	5,017
Dec 27, 2024	55.85	55.85	55.85	55.85	54.96	830
Dec 26, 2024	55.20	55.20	55.10	55.12	54.25	727
Dec 24, 2024	56.10	56.10	56.10	56.10	55.21	-
Dec 23, 2024	56.01	56.50	55.96	56.10	55.21	1,545
Dec 20, 2024	55.97	56.02	55.65	56.02	55.13	1,178
Dec 19, 2024	56.51	57.00	55.77	55.77	54.89	2,882
Dec 18, 2024	57.01	57.01	57.01	57.01	56.10	-
Dec 17, 2024	57.00	57.10	57.00	57.01	56.10	1,677
Dec 16, 2024	57.89	57.89	57.89	57.89	56.97	224
Dec 13, 2024	57.25	57.25	57.25	57.25	56.34	337
Dec 12, 2024	56.61	57.01	56.61	57.01	56.11	323
Dec 11, 2024	57.60	57.60	56.88	57.50	56.59	446
Dec 10, 2024	57.56	57.56	57.56	57.56	56.65	-
Dec 9, 2024	57.56	57.56	57.56	57.56	56.65	-
Dec 6, 2024	57.37	57.56	57.28	57.56	56.65	1,055
Dec 5, 2024	59.00	59.00	59.00	59.00	58.06	345
Dec 4, 2024	57.75	57.75	57.75	57.75	56.83	595
Dec 3, 2024	57.52	57.52	57.52	57.52	56.61	-
Dec 2, 2024	59.00	60.90	56.17	57.52	56.61	2,459
Nov 29, 2024	59.00	59.50	59.00	59.50	58.56	566
Nov 27, 2024	58.50	58.50	58.50	58.50	57.57	305
Nov 26, 2024	57.50	57.50	57.50	57.50	56.59	-
Nov 25, 2024	57.25	58.00	57.25	57.50	56.59	1,000
Nov 22, 2024	57.24	57.25	57.24	57.25	56.34	1,252
Nov 21, 2024	57.25	57.25	57.00	57.00	56.10	2,123
Nov 20, 2024	58.72	58.72	58.72	58.72	57.79	-
Nov 19, 2024	59.00	59.30	58.50	58.72	57.79	1,713
Nov 18, 2024	58.28	58.28	58.28	58.28	57.35	169
Nov 15, 2024	59.00	59.00	59.00	59.00	58.06	180
Nov 14, 2024	58.17	58.17	58.17	58.17	57.25	302
Nov 13, 2024	58.50	59.95	58.50	59.95	59.00	478
Nov 12, 2024	58.10	61.86	58.10	58.53	57.61	713
Nov 11, 2024	60.00	60.00	60.00	60.00	59.05	-
Nov 8, 2024	60.00	60.00	60.00	60.00	59.05	-
Nov 7, 2024	59.28	60.00	59.28	60.00	59.05	440
Nov 6, 2024	59.14	59.50	59.14	59.40	58.46	1,337
Nov 5, 2024	59.75	59.75	59.75	59.75	58.80	-
Nov 4, 2024	60.04	60.50	58.58	59.75	58.80	3,573
Nov 1, 2024	62.21	62.21	62.21	62.21	61.22	-
Oct 31, 2024	62.21	62.21	62.21	62.21	61.22	204
Oct 30, 2024	60.00	60.00	60.00	60.00	59.05	678
Oct 29, 2024	60.62	60.62	59.00	59.00	58.06	694
Oct 28, 2024	59.40	59.40	58.45	58.45	57.52	557
Oct 25, 2024	64.72	64.72	63.89	63.89	62.88	397
Oct 24, 2024	64.40	65.00	64.40	65.00	63.97	551
Oct 23, 2024	64.00	64.50	64.00	64.50	63.48	379
Oct 22, 2024	64.98	65.00	64.98	65.00	63.97	600
Oct 21, 2024	64.15	64.15	64.15	64.15	63.13	-
Oct 18, 2024	64.15	64.15	64.15	64.15	63.13	-
Oct 17, 2024	64.15	64.15	64.15	64.15	63.13	-
Oct 16, 2024	64.15	64.15	64.15	64.15	63.13	708
Oct 15, 2024	64.15	64.15	64.15	64.15	63.13	-
Oct 14, 2024	64.15	64.15	64.15	64.15	63.13	-
Oct 11, 2024	64.15	64.15	64.15	64.15	63.13	-
Oct 10, 2024	64.15	64.15	64.15	64.15	63.13	-
Oct 9, 2024	64.15	64.15	64.15	64.15	63.13	-
Oct 8, 2024	64.15	64.15	64.15	64.15	63.13	191
Oct 7, 2024	64.50	64.50	64.50	64.50	63.47	-
Oct 4, 2024	0.88 Dividend
Oct 4, 2024	65.00	65.00	64.50	64.50	63.47	740
Oct 3, 2024	65.87	65.87	65.87	65.87	63.96	-
Oct 2, 2024	65.87	65.87	65.87	65.87	63.96	-
Oct 1, 2024	65.87	65.87	65.87	65.87	63.96	448
Sep 30, 2024	65.85	66.00	64.70	65.89	63.98	3,755
Sep 27, 2024	64.50	64.50	64.50	64.50	62.63	589
Sep 26, 2024	63.74	63.74	63.74	63.74	61.90	394
Sep 25, 2024	63.99	63.99	63.99	63.99	62.14	-
Sep 24, 2024	63.99	63.99	63.99	63.99	62.14	-
Sep 23, 2024	63.31	64.00	63.24	63.99	62.14	823
Sep 20, 2024	61.75	63.50	61.75	63.50	61.66	333
Sep 19, 2024	63.23	63.23	63.23	63.23	61.40	-
Sep 18, 2024	63.23	63.23	63.23	63.23	61.40	121
Sep 17, 2024	62.00	62.00	62.00	62.00	60.21	262
Sep 16, 2024	62.13	62.13	61.75	61.75	59.96	360
Sep 13, 2024	61.90	61.90	61.88	61.90	60.11	1,109
Sep 12, 2024	62.00	62.00	62.00	62.00	60.21	-
Sep 11, 2024	60.16	62.00	60.16	62.00	60.21	489
Sep 10, 2024	60.19	61.36	60.19	61.36	59.58	746
Sep 9, 2024	60.02	60.02	60.02	60.02	58.28	-
Sep 6, 2024	59.34	60.02	59.34	60.02	58.28	593
Sep 5, 2024	59.30	62.00	59.30	60.28	58.54	1,449
Sep 4, 2024	61.96	61.96	59.83	59.83	58.10	762
Sep 3, 2024	62.60	62.60	62.60	62.60	60.79	-
Aug 30, 2024	62.60	62.60	62.60	62.60	60.79	398
Aug 29, 2024	62.58	63.06	62.50	62.63	60.82	1,739
Aug 28, 2024	62.22	63.12	62.10	62.15	60.35	1,761
Aug 27, 2024	61.87	63.23	61.87	62.56	60.75	1,778
Aug 26, 2024	58.24	64.64	57.96	64.64	62.77	4,064
Aug 23, 2024	57.50	57.96	56.88	57.96	56.28	3,470
Aug 22, 2024	56.65	56.65	56.65	56.65	55.01	-
Aug 21, 2024	56.65	56.65	56.65	56.65	55.01	312
Aug 20, 2024	56.30	56.90	56.30	56.50	54.87	1,836
Aug 19, 2024	57.25	57.45	57.25	57.30	55.64	1,058
Aug 16, 2024	55.41	57.50	55.41	56.98	55.33	5,385
Aug 15, 2024	55.51	55.51	55.51	55.51	53.91	152
Aug 14, 2024	55.00	55.00	55.00	55.00	53.41	-
Aug 13, 2024	54.97	55.00	54.95	55.00	53.41	909
Aug 12, 2024	55.15	55.15	54.50	54.75	53.17	1,395
Aug 9, 2024	55.38	55.40	55.26	55.26	53.66	732
Aug 8, 2024	55.08	55.37	55.08	55.37	53.77	1,260
Aug 7, 2024	55.42	55.74	55.42	55.74	54.13	500
Aug 6, 2024	55.58	55.58	55.58	55.58	53.97	434
Aug 5, 2024	55.56	56.00	55.55	55.55	53.94	1,669
Aug 2, 2024	55.73	55.73	55.73	55.73	54.11	211
Aug 1, 2024	55.93	55.94	55.90	55.91	54.29	780
Jul 31, 2024	56.43	56.44	56.14	56.22	54.60	1,143
Jul 30, 2024	56.47	56.49	56.25	56.26	54.63	2,165
Jul 29, 2024	55.25	56.32	55.25	56.32	54.69	7,559
Jul 26, 2024	55.08	55.09	54.79	55.02	53.43	531
Jul 25, 2024	55.35	55.35	55.07	55.07	53.48	596
Jul 24, 2024	54.60	54.87	54.55	54.87	53.28	795
Jul 23, 2024	54.81	54.81	54.81	54.81	53.23	293
Jul 22, 2024	55.00	55.00	54.90	54.90	53.31	1,772
Jul 19, 2024	54.88	54.88	54.88	54.88	53.29	-
Jul 18, 2024	54.75	54.89	54.60	54.88	53.29	1,817
Jul 17, 2024	54.89	54.89	54.89	54.89	53.30	-
Jul 16, 2024	54.89	54.89	54.89	54.89	53.30	646
Jul 15, 2024	54.88	54.88	54.60	54.60	53.02	1,035
Jul 12, 2024	54.75	54.75	54.65	54.65	53.07	1,399
Jul 11, 2024	55.00	55.00	54.60	54.60	53.02	3,289
Jul 10, 2024	54.78	54.85	54.78	54.85	53.27	769
Jul 9, 2024	54.80	54.80	54.80	54.80	53.22	-
Jul 8, 2024	54.80	54.80	54.80	54.80	53.22	230
Jul 5, 2024	54.40	54.89	54.40	54.89	53.30	398
Jul 3, 2024	0.88 Dividend
Jul 3, 2024	54.85	54.85	54.85	54.85	53.26	213
Jul 2, 2024	54.52	54.95	54.52	54.95	52.51	362
Jul 1, 2024	54.52	54.96	54.52	54.96	52.52	376
Jun 28, 2024	54.97	54.97	54.97	54.97	52.53	473
Jun 27, 2024	54.50	54.50	54.43	54.50	52.08	3,168
Jun 26, 2024	54.76	54.76	54.76	54.76	52.33	-
Jun 25, 2024	54.76	54.76	54.76	54.76	52.33	-
Jun 24, 2024	54.76	54.76	54.76	54.76	52.33	120
Jun 21, 2024	55.10	55.10	55.10	55.10	52.65	157
Jun 20, 2024	54.60	54.60	54.60	54.60	52.18	-
Jun 18, 2024	54.60	54.60	54.60	54.60	52.18	264
Jun 17, 2024	55.49	55.49	55.49	55.49	53.03	-
Jun 14, 2024	54.81	55.49	54.75	55.49	53.03	602
Jun 13, 2024	56.32	56.32	56.32	56.32	53.82	-
Jun 12, 2024	56.32	56.32	56.32	56.32	53.82	-
Jun 11, 2024	54.88	56.32	54.38	56.32	53.82	3,921
Jun 10, 2024	55.31	55.31	55.31	55.31	52.85	-
Jun 7, 2024	55.32	55.32	55.30	55.31	52.85	512
Jun 6, 2024	55.13	55.13	55.02	55.02	52.58	407
Jun 5, 2024	55.19	55.32	55.13	55.13	52.68	1,175
Jun 4, 2024	55.48	56.83	55.48	56.83	54.31	509
Jun 3, 2024	55.00	55.31	54.88	54.90	52.46	1,640
May 31, 2024	54.80	54.80	54.80	54.80	52.37	-
May 30, 2024	55.06	55.06	54.80	54.80	52.37	2,258
May 29, 2024	55.06	55.19	55.06	55.19	52.74	458
May 28, 2024	55.03	55.13	55.03	55.06	52.62	2,199
May 24, 2024	54.98	55.00	54.50	54.75	52.32	1,486
May 23, 2024	54.60	54.95	54.60	54.66	52.23	1,309
May 22, 2024	54.80	54.80	54.80	54.80	52.37	-
May 21, 2024	54.60	54.99	54.60	54.80	52.37	736
May 20, 2024	54.63	54.63	54.63	54.63	52.21	242
May 17, 2024	54.71	55.74	54.71	55.00	52.56	1,064
May 16, 2024	55.70	55.70	55.70	55.70	53.22	285
May 15, 2024	55.33	55.33	55.33	55.33	52.88	938
May 14, 2024	55.99	55.99	55.99	55.99	53.50	291
May 13, 2024	55.00	55.00	55.00	55.00	52.56	266
May 10, 2024	54.99	54.99	54.99	54.99	52.55	-
May 9, 2024	54.99	54.99	54.99	54.99	52.55	-
May 8, 2024	54.99	54.99	54.99	54.99	52.55	301
May 7, 2024	55.02	55.02	55.00	55.00	52.56	727
May 6, 2024	55.00	55.00	55.00	55.00	52.56	125
May 3, 2024	55.65	55.65	54.38	54.38	51.97	567
May 2, 2024	55.65	55.65	55.65	55.65	53.18	-
May 1, 2024	55.40	55.65	55.40	55.65	53.18	200
Apr 30, 2024	55.40	55.40	54.85	54.85	52.42	3,419
Apr 29, 2024	55.41	55.41	55.05	55.05	52.61	2,003
Apr 26, 2024	55.99	55.99	55.99	55.99	53.50	-
Apr 25, 2024	55.99	55.99	55.99	55.99	53.50	262
Apr 24, 2024	55.21	55.50	55.21	55.50	53.04	1,041
Apr 23, 2024	55.30	55.50	55.30	55.50	53.04	475
Apr 22, 2024	55.38	55.51	55.38	55.50	53.04	391
Apr 19, 2024	56.32	57.00	56.32	57.00	54.47	248
Apr 18, 2024	55.32	55.32	54.80	54.80	52.37	900
Apr 17, 2024	54.62	56.43	54.36	54.74	52.31	1,300
Apr 16, 2024	55.55	55.55	55.55	55.55	53.08	200
Apr 15, 2024	56.03	56.03	56.00	56.00	53.51	449
Apr 12, 2024	56.03	56.03	56.03	56.03	53.54	-
Apr 11, 2024	56.43	56.46	55.71	56.03	53.54	1,298
Apr 10, 2024	56.92	56.92	56.43	56.43	53.93	722
Apr 9, 2024	57.45	57.45	56.43	56.43	53.93	306
Apr 8, 2024	57.45	57.45	57.45	57.45	54.90	-
Apr 5, 2024	57.45	57.45	57.45	57.45	54.90	-
Apr 4, 2024	57.45	57.45	57.45	57.45	54.90	137
Apr 3, 2024	0.88 Dividend
Apr 3, 2024	56.43	56.43	56.43	56.43	53.93	-
Apr 2, 2024	57.40	57.40	56.43	56.43	53.09	2,050
Apr 1, 2024	57.62	58.00	57.05	57.10	53.72	13,291
Mar 28, 2024	57.79	57.79	57.79	57.79	54.37	205
Mar 27, 2024	57.84	58.04	57.84	58.04	54.60	400
Mar 26, 2024	57.73	57.73	57.73	57.73	54.31	503
Mar 25, 2024	58.00	58.00	58.00	58.00	54.57	481
Mar 22, 2024	57.68	57.79	57.68	57.79	54.37	330
Mar 21, 2024	57.95	57.95	57.46	57.51	54.10	1,084
Mar 20, 2024	57.95	57.95	57.95	57.95	54.52	144
Mar 19, 2024	57.84	57.84	57.59	57.59	54.18	525
Mar 18, 2024	57.00	57.95	57.00	57.95	54.52	1,624
Mar 15, 2024	57.33	57.33	57.14	57.14	53.76	325
Mar 14, 2024	56.53	56.53	56.53	56.53	53.18	-
Mar 13, 2024	56.69	56.96	56.53	56.53	53.18	1,916
Mar 12, 2024	56.59	56.59	56.37	56.37	53.04	633
Mar 11, 2024	56.84	56.84	56.84	56.84	53.47	123
Mar 8, 2024	56.84	57.13	56.20	56.20	52.87	1,271
Mar 7, 2024	56.88	56.88	56.50	56.50	53.15	712
Mar 6, 2024	56.92	56.92	56.92	56.92	53.55	420
Mar 5, 2024	57.94	57.94	57.00	57.00	53.63	857
Mar 4, 2024	56.61	57.10	56.61	57.10	53.72	1,074
Mar 1, 2024	56.58	56.58	56.58	56.58	53.23	200
Feb 29, 2024	56.70	56.70	56.70	56.70	53.34	269
Feb 28, 2024	56.50	56.50	56.50	56.50	53.15	-
Feb 27, 2024	56.50	56.50	56.50	56.50	53.15	-
Feb 26, 2024	56.50	56.50	56.50	56.50	53.15	-
Feb 23, 2024	56.50	56.50	56.50	56.50	53.15	446
Feb 22, 2024	56.50	56.58	56.50	56.51	53.16	1,215
Feb 21, 2024	56.42	57.02	56.42	57.02	53.64	700
Feb 20, 2024	56.49	56.49	56.24	56.24	52.91	722
Feb 16, 2024	56.60	56.60	56.60	56.60	53.25	100
Feb 15, 2024	56.79	56.79	56.40	56.40	53.06	417
Feb 14, 2024	56.57	56.75	56.50	56.50	53.15	670
Feb 13, 2024	56.20	56.58	56.20	56.49	53.15	1,408
Feb 12, 2024	56.30	56.80	56.20	56.49	53.15	5,442
Feb 9, 2024	56.31	57.24	56.26	56.76	53.40	3,158
Feb 8, 2024	56.91	56.91	56.91	56.91	53.54	-
Feb 7, 2024	56.91	56.91	56.91	56.91	53.54	189
Feb 6, 2024	57.13	57.13	57.13	57.13	53.75	-
Feb 5, 2024	57.06	57.13	57.06	57.13	53.75	530
Feb 2, 2024	57.30	57.38	57.25	57.38	53.99	713
Feb 1, 2024	57.13	57.42	57.10	57.21	53.82	2,029
Jan 31, 2024	56.75	56.75	56.75	56.75	53.39	-
Jan 30, 2024	56.75	56.75	56.75	56.75	53.39	406
Jan 29, 2024	56.83	56.83	56.59	56.65	53.30	828
Jan 26, 2024	56.95	56.95	56.25	56.26	52.93	1,051
Jan 25, 2024	56.61	56.95	56.20	56.20	52.87	1,481
Jan 24, 2024	56.28	56.28	56.28	56.28	52.95	-
Jan 23, 2024	56.28	56.28	56.28	56.28	52.95	-
Jan 22, 2024	56.33	56.33	56.28	56.28	52.95	552
Jan 19, 2024	56.32	56.32	56.32	56.32	52.99	411
Jan 18, 2024	57.38	57.38	56.35	56.35	53.01	258

SEED Origin Agritech Limited

1.8300

-0.54%

AVD American Vanguard Corporation

5.08

+1.20%

IPI Intrepid Potash, Inc.

26.51

-0.86%

SMG The Scotts Miracle-Gro Company

70.23

-0.88%

UAN CVR Partners, LP

83.94

+0.56%

BIOX Bioceres Crop Solutions Corp.

6.89

-0.29%

ICL ICL Group Ltd

5.91

+3.50%

CF CF Industries Holdings, Inc.

97.01

-0.25%

NTR Nutrien Ltd.

51.62

+0.23%

MOS The Mosaic Company

27.14

+1.57%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

EIDP, Inc. (CTA-PA)

Related Tickers