NYSE - Delayed Quote USD

EIDP, Inc. (CTA-PB)

Compare
71.39
+0.19
+(0.27%)
At close: January 17 at 10:41:19 AM EST
71.39
0.00
(0.00%)
After hours: January 17 at 4:07:33 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202571.9471.9470.6571.3971.391,116
Jan 16, 202570.5571.8470.5571.2071.201,745
Jan 15, 202570.0171.7370.0171.7371.731,851
Jan 14, 202569.8069.8069.0569.4569.451,586
Jan 13, 202569.9469.9469.0169.4969.492,773
Jan 10, 202570.2571.2569.3669.9469.942,863
Jan 8, 2025 1.13 Dividend
Jan 8, 202569.6170.2669.5570.0070.003,717
Jan 7, 202572.2572.3271.0771.4670.332,597
Jan 6, 202572.3672.6972.0472.5571.412,389
Jan 3, 202572.9672.9671.3072.9571.801,193
Jan 2, 202571.2672.0171.2672.0170.881,574
Dec 31, 202470.8870.9869.7170.9869.864,188
Dec 30, 202470.2570.2569.9770.2069.092,603
Dec 27, 202470.9770.9769.7570.2569.143,777
Dec 26, 202469.8070.4769.7770.4769.361,311
Dec 24, 202470.4570.6569.4070.6169.505,382
Dec 23, 202471.6871.6870.4470.8369.712,158
Dec 20, 202471.3571.7570.7071.3470.222,559
Dec 19, 202471.0571.3570.5670.7069.592,537
Dec 18, 202471.0971.7371.0971.4370.311,309
Dec 17, 202471.0072.2271.0071.0469.922,657
Dec 16, 202471.5471.6070.1571.4870.353,900
Dec 13, 202472.9672.9671.7571.9770.841,720
Dec 12, 202472.5472.6671.7771.8170.683,428
Dec 11, 202472.4573.3571.9573.3572.206,255
Dec 10, 202472.6272.7472.6272.7471.591,442
Dec 9, 202473.1273.6172.5072.9171.762,694
Dec 6, 202474.2274.6372.9572.9571.803,252
Dec 5, 202473.2273.9073.2273.9072.741,026
Dec 4, 202473.8774.5772.4673.5072.342,384
Dec 3, 202472.7572.7572.3572.4571.311,529
Dec 2, 202472.7272.9572.5072.8071.654,362
Nov 29, 202473.4973.4972.9272.9771.82981
Nov 27, 202472.9973.1372.9973.0271.871,810
Nov 26, 202473.0073.5272.3573.5272.362,917
Nov 25, 202474.2574.4874.0074.0072.841,445
Nov 22, 202473.0074.0073.0073.5072.343,107
Nov 21, 202473.2373.5073.2373.4972.332,026
Nov 20, 202473.4573.4572.3272.9571.803,653
Nov 19, 202474.0074.0072.4572.4571.311,155
Nov 18, 202472.4573.7172.4573.0171.872,505
Nov 15, 202472.8973.1972.3972.8271.672,057
Nov 14, 202473.6173.6172.8072.8071.652,717
Nov 13, 202475.5975.5973.9274.0072.844,332
Nov 12, 202475.0075.0075.0075.0073.82452
Nov 11, 202474.2676.0774.2676.0774.87673
Nov 8, 202474.9975.8074.5675.8074.613,934
Nov 7, 202474.5074.6074.0174.0272.857,193
Nov 6, 202475.3075.8075.2575.8074.611,799
Nov 5, 202476.0076.1276.0076.1274.92568
Nov 4, 202477.3777.3777.3777.3776.15290
Nov 1, 202475.3377.6375.3177.6376.411,336
Oct 31, 202476.0078.0375.5678.0376.802,846
Oct 30, 202476.4676.4676.4676.4675.26-
Oct 29, 202476.1076.4676.0076.4675.261,012
Oct 28, 202476.4676.4676.1876.1874.99760
Oct 25, 202477.9977.9976.1077.9976.762,060
Oct 24, 202476.6676.6676.6676.6675.45388
Oct 23, 202477.2577.2575.7975.7974.602,009
Oct 22, 202479.5579.5577.9677.9676.73527
Oct 21, 202478.6678.6677.0977.0975.881,071
Oct 18, 202479.6079.9278.9278.9277.681,617
Oct 17, 202479.2579.2579.2579.2578.00559
Oct 16, 202479.9479.9479.9479.9478.68694
Oct 15, 202479.2579.2579.2579.2578.00557
Oct 14, 202479.8780.0079.6379.6378.371,154
Oct 11, 202479.0979.0979.0979.0977.84-
Oct 10, 202479.3579.3579.0979.0977.84928
Oct 9, 202481.0381.0381.0381.0379.75826
Oct 8, 202481.0681.0681.0681.0679.78530
Oct 7, 202481.9081.9081.9081.9080.61-
Oct 4, 2024 1.13 Dividend
Oct 4, 202482.9582.9581.9081.9080.611,812
Oct 3, 202482.4583.1082.3083.1080.682,043
Oct 2, 202482.8182.8181.7081.7079.33805
Oct 1, 202482.2082.3081.7081.7079.33834
Sep 30, 202482.9082.9080.3482.1079.712,572
Sep 27, 202480.1582.2680.1581.6879.313,204
Sep 26, 202479.2081.5979.2081.5979.22946
Sep 25, 202481.5581.5579.0179.0176.711,131
Sep 24, 202481.2181.9280.5080.6378.28905
Sep 23, 202480.6382.9680.6381.5579.182,396
Sep 20, 202478.4479.9978.4479.3977.082,644
Sep 19, 202478.2578.9778.2578.9776.67692
Sep 18, 202477.3577.9077.3577.9075.641,308
Sep 17, 202477.0077.3577.0077.3275.071,633
Sep 16, 202476.1176.6076.0576.6074.371,118
Sep 13, 202476.0576.3176.0076.3174.09917
Sep 12, 202476.2076.2075.6376.0773.862,534
Sep 11, 202475.2576.0075.2576.0073.791,459
Sep 10, 202476.0376.0375.4275.5073.311,329
Sep 9, 202475.9176.1675.4376.0373.822,693
Sep 6, 202475.9676.6975.1075.1072.924,219
Sep 5, 202475.8875.8875.1275.3473.151,810
Sep 4, 202475.0175.7975.0175.7973.59906
Sep 3, 202475.5075.7475.0275.2073.011,458
Aug 30, 202475.8576.2075.0075.6573.454,549
Aug 29, 202476.0076.4375.6076.1073.892,283
Aug 28, 202474.8976.4474.8075.9973.785,846
Aug 27, 202473.9974.9073.8074.8772.698,384
Aug 26, 202473.4374.0073.4373.9971.846,621
Aug 23, 202471.4073.2371.4073.2371.1011,195
Aug 22, 202471.3371.4070.6771.4069.321,329
Aug 21, 202470.9471.3370.9271.3369.262,343
Aug 20, 202470.9370.9870.8070.9468.882,190
Aug 19, 202470.3270.9970.2070.8268.763,364
Aug 16, 202470.1870.3370.1070.3268.284,147
Aug 15, 202470.2370.2370.2370.2368.191,056
Aug 14, 202470.2070.2069.8470.1968.151,519
Aug 13, 202470.0970.0969.8570.0868.0410,739
Aug 12, 202469.4569.6369.4569.6367.61711
Aug 9, 202469.3069.6469.3069.5167.491,956
Aug 8, 202469.5069.5069.3069.4367.412,382
Aug 7, 202469.7069.7469.1569.5267.502,250
Aug 6, 202469.5569.6169.2469.5567.532,230
Aug 5, 202469.4069.4169.0969.3567.333,333
Aug 2, 202469.9169.9769.1169.8067.775,119
Aug 1, 202469.5069.9969.5069.9967.965,820
Jul 31, 202470.5070.6168.7569.2267.2136,559
Jul 30, 202470.4570.5070.4370.5068.452,334
Jul 29, 202470.2570.4870.2570.4568.403,436
Jul 26, 202470.2570.2570.2570.2568.21661
Jul 25, 202470.3470.3470.0070.1168.081,768
Jul 24, 202470.2070.2170.2070.2168.17955
Jul 23, 202470.1570.3270.1570.2568.212,079
Jul 22, 202470.1070.5070.1070.5068.451,145
Jul 19, 202469.5670.5069.5670.5068.45836
Jul 18, 202470.0870.4569.7170.4568.402,537
Jul 17, 202470.5170.5870.5170.5868.53558
Jul 16, 202470.7470.8070.2770.7468.681,987
Jul 15, 202470.4570.4570.4470.4468.39846
Jul 12, 202470.4170.4469.9370.4468.391,279
Jul 11, 202470.0070.5170.0070.4868.437,052
Jul 10, 202470.1470.1469.7969.8667.832,160
Jul 9, 202470.2470.2969.9269.9767.942,600
Jul 8, 202470.6570.6570.0070.1668.121,177
Jul 5, 202470.0070.0869.3270.0868.041,927
Jul 3, 2024 1.12 Dividend
Jul 3, 202470.1570.1569.8969.9967.962,651
Jul 2, 202470.2870.9370.2570.7667.621,616
Jul 1, 202470.4370.5470.1670.1967.073,169
Jun 28, 202470.6070.6670.2770.2767.153,165
Jun 27, 202470.3570.9870.3570.5767.431,567
Jun 26, 202470.2570.5570.2570.5567.42275
Jun 25, 202470.7170.7170.2570.5567.42557
Jun 24, 202470.6070.6070.1570.5967.451,307
Jun 21, 202470.5270.5370.1570.4267.292,098
Jun 20, 202470.3570.5570.1670.5567.421,701
Jun 18, 202470.8970.8970.8970.8967.74382
Jun 17, 202470.6570.6570.0070.1967.072,583
Jun 14, 202469.9570.2569.9570.1867.07685
Jun 13, 202470.1570.2669.8270.1967.073,889
Jun 12, 202470.4870.5070.1570.2567.136,178
Jun 11, 202471.0071.0070.0070.1066.9912,380
Jun 10, 202471.0071.0071.0071.0067.85980
Jun 7, 202470.7071.6970.7071.2468.07517
Jun 6, 202471.5071.8071.5071.8068.611,478
Jun 5, 202471.1171.8571.1171.8568.662,388
Jun 4, 202471.9172.0071.6371.9868.782,962
Jun 3, 202471.2571.9470.0071.9468.743,050
May 31, 202469.8171.8669.8171.5368.3519,473
May 30, 202470.0070.0069.6369.8166.711,749
May 29, 202469.9969.9969.6069.6066.511,879
May 28, 202469.9969.9969.9969.9966.881,012
May 24, 202469.6569.9969.6169.9866.872,167
May 23, 202470.2970.2969.6570.0066.895,189
May 22, 202470.0070.3870.0070.3867.251,563
May 21, 202469.7970.3169.7970.0066.891,473
May 20, 202469.7570.4069.6570.4067.272,016
May 17, 202470.5770.5769.5670.1166.993,933
May 16, 202470.2370.4070.2370.4067.27780
May 15, 202470.4570.5570.2770.4067.272,336
May 14, 202470.4770.5069.9670.2767.154,939
May 13, 202470.3870.7570.3870.7567.61567
May 10, 202470.3570.3870.2570.3867.253,831
May 9, 202470.0170.7669.9370.7667.622,431
May 8, 202470.9570.9670.0670.6567.512,412
May 7, 202470.5470.7570.5070.5067.373,271
May 6, 202470.5370.8570.5370.6967.552,861
May 3, 202470.2170.7169.9970.5467.41714
May 2, 202471.2571.2570.5070.5067.371,409
May 1, 202470.2570.8070.1370.4867.351,977
Apr 30, 202469.9669.9669.7069.7066.60789
Apr 29, 202470.6070.6070.1070.1066.99973
Apr 26, 202470.3570.7970.0070.4267.294,131
Apr 25, 202470.0070.5070.0070.4967.363,866
Apr 24, 202470.4070.5070.0070.2367.112,244
Apr 23, 202470.4570.4970.3770.4567.321,969
Apr 22, 202470.7570.7570.1870.3567.224,012
Apr 19, 202470.7170.9870.2570.9867.831,475
Apr 18, 202470.0071.5970.0071.5768.393,015
Apr 17, 202470.7470.9270.1170.9267.771,995
Apr 16, 202470.5070.8470.5070.7467.603,375
Apr 15, 202471.1171.2570.2070.4167.284,027
Apr 12, 202471.4771.4771.1871.1868.02789
Apr 11, 202471.4971.4971.0071.0467.882,941
Apr 10, 202471.4971.9971.0071.5068.328,732
Apr 9, 202471.7871.7871.5071.5068.32431
Apr 8, 202471.8671.8671.8671.8668.66-
Apr 5, 202472.0072.0071.2471.8668.661,217
Apr 4, 202471.9772.1071.5271.5268.341,546
Apr 3, 2024 1.13 Dividend
Apr 3, 202472.3172.5071.3171.7568.564,738
Apr 2, 202472.6573.2872.6573.1968.863,822
Apr 1, 202473.2973.3073.0073.3068.971,958
Mar 28, 202472.9873.5772.9873.3368.993,282
Mar 27, 202472.6572.9572.4372.9568.643,457
Mar 26, 202472.6072.6272.4772.6268.333,432
Mar 25, 202472.6572.6572.1772.4268.142,045
Mar 22, 202472.2072.4372.1072.4168.133,328
Mar 21, 202471.7972.0071.7971.9767.714,429
Mar 20, 202471.3871.7971.3871.7967.553,081
Mar 19, 202471.1671.3871.1671.3867.164,287
Mar 18, 202471.1371.1970.8671.1966.983,177
Mar 15, 202471.0971.2171.0971.1666.951,540
Mar 14, 202471.1971.3871.0071.0366.834,794
Mar 13, 202471.1471.1871.1471.1566.941,417
Mar 12, 202471.0871.1370.7971.1366.923,146
Mar 11, 202470.9071.0070.9071.0066.80998
Mar 8, 202470.9070.9970.9070.9966.791,716
Mar 7, 202470.5270.9570.5270.9066.712,597
Mar 6, 202470.6970.7870.5270.7866.603,207
Mar 5, 202470.9070.9670.5370.8066.612,617
Mar 4, 202470.5271.1470.0870.6266.444,004
Mar 1, 202470.6070.6570.5770.5766.402,003
Feb 29, 202470.5871.2570.5670.5766.4010,240
Feb 28, 202470.6570.6570.2470.5766.402,003
Feb 27, 202470.1170.7070.1170.6266.443,679
Feb 26, 202470.4470.7070.4470.7066.521,089
Feb 23, 202470.3070.5770.0470.5266.356,402
Feb 22, 202470.0270.4869.8970.2966.132,306
Feb 21, 202469.6369.9969.6169.9065.774,850
Feb 20, 202469.8969.9969.4569.9665.823,914
Feb 16, 202469.9870.1069.5069.8965.763,150
Feb 15, 202469.5169.9869.4069.9865.843,538
Feb 14, 202469.1369.9669.0569.6465.5211,546
Feb 13, 202468.2569.1868.1668.7964.7210,862
Feb 12, 202469.1969.5166.5568.5864.53183,802
Feb 9, 202470.2070.5168.5568.7064.6447,736
Feb 8, 202471.6371.6370.8070.9066.716,628
Feb 7, 202471.5172.0071.5071.5967.363,334
Feb 6, 202472.0272.8672.0272.5268.231,082
Feb 5, 202472.0272.3170.8772.3168.031,777
Feb 2, 202473.2473.2473.2473.2468.91-
Feb 1, 202473.2474.6072.9773.2468.912,707
Jan 31, 202471.5074.6971.5071.5367.308,664
Jan 30, 202471.6371.9971.5071.5067.271,640
Jan 29, 202470.7071.8570.7071.6467.402,296
Jan 26, 202470.7571.4070.5271.3467.121,690
Jan 25, 202470.9371.4070.3570.7566.573,398
Jan 24, 202470.0071.0070.0070.4866.311,918
Jan 23, 202470.9070.9070.4770.4766.311,224
Jan 22, 202470.6670.6670.6670.6666.48343
Jan 19, 202470.0070.2569.7070.1065.964,774
Jan 18, 202470.0070.1069.6070.0065.863,419

Related Tickers

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%
 
CF CF Industries Holdings, Inc.
97.01
-0.25%
 
ICL ICL Group Ltd
5.91
+3.50%
 
MOS The Mosaic Company
27.14
+1.57%
 
FMC FMC Corporation
53.43
-0.19%
 
NTR Nutrien Ltd.
51.62
+0.23%