Cardinal Infrastructure Group Inc. - Class A Common Stock (CDNL)

38.27
-21.73 (-36.22%)
NASDAQ· Last Trade: Aug 11th, 4:34 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Cardinal Infrastructure Group Inc. - Class A Common Stock (CDNL)

DateOpenHighLowCloseVolumeAdjusted Close
8/10/202663.5464.7559.8860.00438,19360.00
8/07/202664.9166.2662.4464.00205,35464.00
8/06/202662.9466.2861.7262.62241,38862.62
8/05/202664.1965.9462.7663.25342,28763.25
8/04/202665.1766.5962.0963.93529,80363.93
8/03/202662.9663.8759.7063.07464,84663.07
7/31/202664.4265.5961.3961.89347,02761.89
7/30/202661.0064.5361.0062.96404,78462.96
7/29/202659.3961.2756.2758.79779,72758.79
7/28/202661.8362.6956.6260.25415,43960.25
7/27/202663.2765.1860.9563.26442,79963.26
7/24/202671.2772.5762.4963.30673,97463.30
7/23/202668.9371.9968.0571.27338,09871.27
7/22/202672.8374.0970.0270.18316,74170.18
7/21/202670.9674.5469.7573.96404,42773.96
7/20/202670.6473.7567.6369.25470,78069.25
7/17/202669.8473.9967.5871.232,303,76471.23
7/16/202668.9172.6568.1771.39746,22971.39
7/15/202673.5174.9367.8970.76769,10870.76
7/14/202665.0171.9965.0069.72766,43669.72
7/13/202667.0568.6263.7764.86425,97764.86
7/10/202669.5071.4766.3968.14558,56268.14
7/09/202671.2572.9567.6670.61499,29270.61
7/08/202674.0177.4967.5068.29812,71968.29
7/07/202677.9778.9772.5375.85698,10875.85
7/06/202674.5781.3774.4280.09974,44580.09
7/02/202686.0086.4972.9574.251,535,76574.25
7/01/202694.0096.4085.1986.001,149,70286.00
6/30/202692.8695.7489.4594.20995,96894.20
6/29/202691.1195.2189.5894.311,110,38794.31
6/26/202689.5493.7283.7592.001,765,62092.00
6/25/202682.8793.2979.7091.972,757,36991.97
6/24/202673.2682.6672.6681.94800,18381.94
6/23/202670.2878.8470.2572.73786,94672.73
6/22/202682.2082.3377.9879.10496,08679.10
6/18/202676.1081.9473.5581.40608,92581.40
6/17/202670.6577.4470.2274.89572,19574.89
6/16/202672.2874.4870.4370.64460,65470.64
6/15/202671.5572.7569.2671.42426,02571.42
6/12/202665.9369.2964.5268.73619,19068.73
6/11/202662.0266.0861.1665.29561,08265.29
6/10/202661.9064.7360.0961.04463,00061.04
6/09/202661.2664.9760.3061.81702,80161.81
6/08/202661.6562.9459.0061.33470,58361.33
6/05/202661.7862.7259.0460.46635,25360.46
6/04/202661.0066.8759.5763.22570,22863.22
6/03/202656.5062.2055.0361.91566,86361.91
6/02/202653.5657.0053.0956.61375,88456.61
6/01/202655.0255.3851.7354.24456,43254.24
5/29/20260.0155.6850.7051.89388,69951.89
5/28/202650.1353.1646.5752.96471,25252.96
5/27/202652.8054.5549.0549.65787,70249.65
5/26/202649.3752.6949.3752.54318,40952.54
5/22/202650.3050.6448.6348.85417,70248.85
5/21/202651.1852.1148.2950.03638,37750.03
5/20/202648.9152.3947.8952.12429,09052.12
5/19/202650.1250.9047.6849.09392,45849.09
5/18/202651.9952.8450.4851.00295,83651.00
5/15/202653.1054.9851.4352.15587,13852.15
5/14/202654.8757.4853.4254.54598,06054.54
5/13/202661.0161.0153.7554.90826,98954.90
5/12/202663.0163.1854.4857.09824,31957.09
5/11/202654.1060.8053.1360.37796,27760.37