CTA.PB | EIDP | Historical Data

S&P 500$7,619.38
+1.31%
2m
DOW 30$52,486.49
+0.49%
2m
NASDAQ 100$28,374.25
+2.28%
2m
Russell 2000$283.09
+0.89%
2m
Russell 1000$415.99
+1.25%
2m
S&P 400$3,731.96
+0.84%
2m
S&P 600$1,730.00
+0.80%
2m

EIDP (CTA.PB)

NYSE

$55.66-$0.74 (-1.31%)

Price as of Nov 12, 2026 10:22 AM EST

$94.4M
Market Cap
-11.60%
1-Year Change
Specialty Chemicals
Industry

1 Month
-5.07%

Low Price$55.25

High Price$59.15
3 Months
-12.20%

Low Price$55.25

High Price$65.67
1 Year
-11.60%

Low Price$55.25

High Price$65.69

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/11/2026	56.11	57.25	55.90	56.40	+0.93%	3,122
11/10/2026	55.64	56.53	55.64	55.88	-1.75%	1,808
11/09/2026	55.83	56.88	55.83	56.88	+0.66%	2,939
11/06/2026	55.17	56.50	55.17	56.50	+0.68%	3,246
11/05/2026	56.00	56.34	55.70	56.12	-0.50%	2,214
11/04/2026	55.38	56.40	55.38	56.40	+2.08%	7,181
11/03/2026	55.79	55.79	55.00	55.25	-0.59%	7,708
11/02/2026	56.40	56.40	55.18	55.58	-0.79%	4,917
10/30/2026	56.80	56.80	55.87	56.02	-0.71%	2,778
10/29/2026	57.34	57.34	56.11	56.42	-1.59%	3,978
10/28/2026	55.50	57.56	55.37	57.33	+1.72%	6,629
10/27/2026	56.04	57.72	55.81	56.36	-0.40%	4,696
10/26/2026	56.95	57.63	55.43	56.58	-1.52%	5,121
10/23/2026	57.79	58.69	57.19	57.46	-0.57%	4,082
10/22/2026	56.94	59.22	56.94	57.79	+1.49%	2,784
10/21/2026	59.29	59.29	56.85	56.94	+0.32%	2,627
10/20/2026	56.50	56.99	56.50	56.76	+0.48%	5,460
10/19/2026	57.71	57.71	55.76	56.49	-2.04%	3,615
10/16/2026	58.96	58.96	57.20	57.66	-1.43%	2,867
10/15/2026	59.07	59.66	58.20	58.50	-1.10%	9,159
10/14/2026	58.62	59.32	58.62	59.15	-0.42%	3,072
10/12/2026	59.40	59.90	59.36	59.40	-0.02%	1,772
10/09/2026	59.24	59.51	59.12	59.41	+0.27%	1,420
10/08/2026	58.55	59.25	58.51	59.25	+1.28%	5,188
10/07/2026	58.84	59.25	58.20	58.50	-0.93%	6,399
10/06/2026	60.01	60.25	58.50	59.05	-2.40%	12,531
10/05/2026	61.50	61.50	60.39	60.50	-2.06%	4,371
10/02/2026	62.00	62.43	61.51	61.77	-0.17%	6,301
10/02/2026	$1.13 Dividend
10/01/2026	60.97	62.02	60.89	61.88	+0.19%	2,960
09/30/2026	61.95	61.95	61.33	61.76	+0.69%	6,120
09/29/2026	62.18	62.18	59.67	61.33	-2.04%	5,767
09/28/2026	63.15	63.45	62.37	62.61	-1.47%	4,343
09/25/2026	64.10	64.10	63.54	63.54	-1.26%	696
09/24/2026	64.71	65.15	64.36	64.36	-0.39%	1,727
09/23/2026	64.17	65.04	64.17	64.61	+0.37%	2,555
09/22/2026	64.18	64.60	64.18	64.37	+0.05%	788
09/21/2026	64.33	64.34	64.33	64.34	-0.76%	427
09/18/2026	64.02	64.83	64.02	64.83	+1.16%	2,378
09/17/2026	64.08	64.08	64.08	64.08	+0.09%	319
09/16/2026	63.59	64.03	63.59	64.03	+0.48%	2,173
09/15/2026	63.43	63.72	63.39	63.72	-0.38%	1,948
09/14/2026	63.36	63.97	62.89	63.97	+0.40%	4,795
09/11/2026	63.99	63.99	63.69	63.71	-0.43%	4,755
09/10/2026	63.86	64.39	63.85	63.99	-0.64%	6,664
09/09/2026	64.33	64.43	63.79	64.40	-0.26%	1,888
09/08/2026	64.57	64.57	64.57	64.57	-0.09%	776
09/04/2026	64.80	64.80	64.33	64.63	+0.23%	1,202
09/03/2026	64.51	64.51	64.11	64.48	-1.81%	1,055
09/02/2026	64.23	65.67	63.90	65.67	+2.08%	3,854
09/01/2026	64.08	64.33	63.84	64.33	+0.43%	913
08/31/2026	64.33	64.33	64.06	64.06	-0.43%	8,349
08/28/2026	64.33	64.47	64.05	64.33	+0.52%	6,195
08/27/2026	64.00	64.14	64.00	64.00	-0.08%	5,033
08/26/2026	64.46	64.46	64.05	64.05	+0.08%	1,128
08/25/2026	64.29	64.31	64.00	64.00	-0.09%	1,176
08/24/2026	63.88	64.13	63.88	64.06	+0.06%	2,043
08/21/2026	65.55	65.55	63.95	64.02	+0.12%	1,384
08/20/2026	63.98	64.02	63.94	63.94	-0.11%	2,134
08/19/2026	64.33	64.33	63.71	64.02	+0.05%	2,497
08/18/2026	63.97	63.99	63.97	63.99	-0.01%	1,889
08/17/2026	64.29	64.33	63.99	63.99	-0.25%	2,006
08/14/2026	64.21	64.33	63.98	64.15	-0.09%	1,209
08/13/2026	64.21	64.43	64.14	64.21	-0.03%	2,424
08/12/2026	64.23	64.23	64.23	64.23	-0.006%	444
08/11/2026	63.31	64.24	63.31	64.24	+0.85%	3,463
08/10/2026	63.83	64.43	63.69	63.69	-0.35%	2,617
08/07/2026	64.18	64.23	63.81	63.92	-0.41%	7,772
08/06/2026	64.08	64.18	64.05	64.18	-0.06%	1,476
08/05/2026	64.22	64.99	64.22	64.22	+0.29%	3,360
08/04/2026	64.04	64.26	63.99	64.04	+0.08%	2,130
08/03/2026	64.18	64.18	63.99	63.99	+0.09%	1,331
07/31/2026	63.94	64.09	63.84	63.93	-0.55%	4,295
07/30/2026	64.14	64.39	63.97	64.28	-0.01%	1,953
07/29/2026	64.33	65.02	64.28	64.28	-0.53%	3,199
07/28/2026	64.57	64.80	64.57	64.63	-0.75%	1,009
07/27/2026	65.12	65.12	64.55	65.12	+0.33%	3,077
07/24/2026	64.96	65.12	64.60	64.90	+0.27%	3,466
07/23/2026	64.73	65.12	64.33	64.72	+0.53%	3,970
07/22/2026	64.58	64.58	64.33	64.38	-0.40%	1,397
07/21/2026	64.60	64.88	64.58	64.63	-0.42%	2,256
07/20/2026	65.01	65.01	64.66	64.91	-0.15%	3,841
07/17/2026	64.59	65.01	64.58	65.01	+0.24%	3,026
07/16/2026	64.59	64.85	64.44	64.85	+0.41%	2,306
07/15/2026	64.68	64.68	64.59	64.59	-0.35%	722
07/14/2026	64.82	64.82	64.81	64.81	-0.45%	504
07/13/2026	65.21	65.27	64.92	65.11	+0.81%	6,275
07/10/2026	65.07	65.07	64.59	64.59	+0.02%	1,132
07/09/2026	64.82	65.41	64.58	64.58	-0.02%	8,472
07/08/2026	64.92	65.11	64.48	64.59	-0.51%	3,712
07/07/2026	65.52	65.52	64.82	64.92	+0.23%	1,436
07/06/2026	64.86	65.02	64.66	64.77	-0.13%	2,266
07/02/2026	65.75	65.75	64.59	64.85	-0.11%	4,493
07/02/2026	$1.13 Dividend
07/01/2026	64.56	64.97	64.56	64.92	+0.63%	1,935
06/30/2026	65.09	65.15	64.51	64.52	-0.36%	9,526
06/29/2026	64.22	65.19	64.22	64.75	+1.28%	3,468
06/26/2026	64.49	64.49	63.74	63.93	-0.13%	3,369
06/25/2026	64.97	64.97	63.98	64.01	-0.92%	2,679
06/24/2026	64.78	64.78	64.61	64.61	-0.21%	2,125