Skip to main content

DILLARDS CAP TR 7.50 CAP SEC (NY: DDT )

25.70 +0.02 (+0.08%)
Streaming Delayed Price Updated: 3:39 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 22.48 22.98 22.35 22.98 294,521 +0.48(+2.15%)
Sep 29, 2021 22.30 22.55 22.30 22.50 19,985 +0.11(+0.51%)
Sep 28, 2021 22.29 22.41 22.15 22.39 21,350 +0.15(+0.66%)
Sep 27, 2021 21.98 22.43 21.98 22.24 20,510 +0.06(+0.26%)
Sep 24, 2021 22.33 22.33 21.98 22.18 13,956 -0.20(-0.88%)
Sep 23, 2021 22.16 22.45 22.16 22.38 17,225 +0.00(+0.00%)
Sep 22, 2021 21.99 22.39 21.98 22.38 21,662 +0.32(+1.45%)
Sep 21, 2021 22.02 22.08 21.94 22.06 8,819 +0.03(+0.15%)
Sep 20, 2021 21.94 22.12 21.85 22.02 8,123 -0.11(-0.48%)
Sep 17, 2021 21.98 22.13 21.98 22.13 10,540 +0.07(+0.33%)
Sep 16, 2021 21.85 22.06 21.85 22.06 18,966 +0.08(+0.37%)
Sep 15, 2021 21.93 21.98 21.81 21.98 12,296 +0.03(+0.15%)
Sep 14, 2021 21.84 21.96 21.74 21.94 9,628 +0.05(+0.22%)
Sep 13, 2021 21.86 21.95 21.73 21.89 34,780 +0.18(+0.83%)
Sep 10, 2021 21.84 21.84 21.71 21.71 5,953 -0.10(-0.45%)
Sep 09, 2021 21.58 21.82 21.57 21.81 13,837 +0.18(+0.83%)
Sep 08, 2021 21.57 21.69 21.57 21.63 7,803 -0.02(-0.08%)
Sep 07, 2021 21.53 21.72 21.53 21.65 10,336 +0.07(+0.34%)
Sep 03, 2021 21.91 21.91 21.57 21.57 22,671 -0.42(-1.90%)
Sep 02, 2021 21.55 22.02 21.52 21.99 33,713 +0.41(+1.90%)
Sep 01, 2021 21.66 21.71 21.58 21.58 5,909 +0.05(+0.23%)
Aug 31, 2021 21.52 21.73 21.50 21.53 13,248 -0.05(-0.23%)
Aug 30, 2021 21.61 21.70 21.56 21.58 16,925 -0.11(-0.49%)
Aug 27, 2021 21.63 21.71 21.61 21.69 10,111 -0.04(-0.19%)
Aug 26, 2021 21.76 21.91 21.50 21.73 8,058 -0.16(-0.75%)
Aug 25, 2021 21.57 21.89 21.53 21.89 11,817 +0.20(+0.95%)
Aug 24, 2021 21.44 21.70 21.44 21.69 13,601 +0.25(+1.15%)
Aug 23, 2021 21.44 21.52 21.40 21.44 15,591 -0.08(-0.38%)
Aug 20, 2021 21.52 21.64 21.39 21.52 27,655 +0.01(+0.04%)
Aug 19, 2021 21.53 21.63 21.43 21.52 7,998 -0.17(-0.79%)
Aug 18, 2021 21.52 21.69 21.50 21.69 1,581 +0.08(+0.38%)
Aug 17, 2021 21.65 21.77 21.50 21.61 11,136 -0.12(-0.57%)
Aug 16, 2021 21.68 21.78 21.52 21.73 15,508 +0.00(+0.00%)
Aug 13, 2021 21.73 21.78 21.65 21.73 11,153 +0.12(+0.56%)
Aug 12, 2021 21.78 21.78 21.51 21.61 13,481 -0.10(-0.48%)
Aug 11, 2021 21.57 21.77 21.43 21.71 11,990 -0.07(-0.30%)
Aug 10, 2021 21.57 21.78 21.34 21.78 8,846 -0.07(-0.30%)
Aug 09, 2021 21.98 21.98 21.73 21.84 8,975 -0.01(-0.04%)
Aug 06, 2021 21.73 21.85 21.57 21.85 9,711 -0.02(-0.11%)
Aug 05, 2021 21.57 21.88 21.57 21.88 8,154 +0.24(+1.10%)
Aug 04, 2021 21.60 21.80 21.57 21.64 6,840 -0.12(-0.57%)
Aug 03, 2021 21.82 21.82 21.57 21.76 9,975 +0.03(+0.15%)
Aug 02, 2021 21.76 21.76 21.57 21.73 9,647 +0.02(+0.08%)
Jul 30, 2021 21.33 21.71 21.33 21.71 14,455 +0.30(+1.38%)
Jul 29, 2021 21.54 21.54 21.34 21.42 7,795 -0.03(-0.14%)
Jul 28, 2021 21.39 21.45 21.37 21.45 15,057 -0.00(-0.01%)
Jul 27, 2021 21.52 21.56 21.45 21.45 7,067 -0.17(-0.80%)
Jul 26, 2021 21.73 21.73 21.49 21.62 3,180 +0.01(+0.04%)
Jul 23, 2021 21.62 21.62 21.48 21.61 5,384 -0.02(-0.07%)
Jul 22, 2021 21.45 21.64 21.44 21.63 3,600 +0.01(+0.03%)
Jul 21, 2021 21.40 21.65 21.40 21.62 8,057 +0.11(+0.53%)
Jul 20, 2021 21.54 21.56 21.37 21.51 6,564 +0.12(+0.58%)
Jul 19, 2021 21.38 21.67 21.35 21.39 20,023 -0.05(-0.23%)
Jul 16, 2021 21.50 21.83 21.33 21.43 11,648 -0.10(-0.46%)
Jul 15, 2021 21.61 21.96 21.53 21.53 17,750 -0.14(-0.65%)
Jul 14, 2021 21.58 21.67 21.58 21.67 19,475 +0.12(+0.56%)
Jul 13, 2021 21.65 21.67 21.49 21.55 8,472 +0.03(+0.14%)
Jul 12, 2021 21.73 21.73 21.47 21.52 8,300 -0.09(-0.43%)
Jul 09, 2021 21.51 21.75 21.47 21.62 12,428 +0.11(+0.52%)
Jul 08, 2021 21.44 21.50 21.32 21.50 10,575 +0.04(+0.19%)
Jul 07, 2021 21.44 21.49 21.38 21.46 8,313 -0.05(-0.22%)
Jul 06, 2021 21.39 21.55 21.34 21.51 11,922 +0.15(+0.72%)
Jul 02, 2021 21.37 21.51 21.24 21.36 14,434 -0.07(-0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.