|
Closing price on 5/30/2025
|
|
| Open |
16.70 |
| High |
16.80 |
| Low |
16.00 |
| Volume |
69,600 |
| Split-adjusted Price |
16.80 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2025
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.00
|
16.80
|
16.21
|
16.80
|
69,600
|
|
|
5/29/2025
|
+0.40 / +2.44%
|
16.40
|
16.80
|
15.70
|
16.80
|
16.23
|
16.80
|
122,700
|
|
|
5/28/2025
|
-0.30 / -1.80%
|
16.80
|
16.80
|
16.20
|
16.40
|
16.41
|
16.40
|
21,500
|
|
|
5/27/2025
|
-0.10 / -0.60%
|
17.00
|
17.00
|
16.40
|
16.70
|
16.64
|
16.70
|
22,100
|
|
|
5/26/2025
|
0.00 / 0.00%
|
16.70
|
16.80
|
15.70
|
16.80
|
16.25
|
16.80
|
28,600
|
|
|
5/23/2025
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.00
|
16.80
|
16.51
|
16.80
|
22,900
|
|
|
5/22/2025
|
+0.30 / +1.82%
|
16.40
|
17.00
|
15.90
|
16.80
|
16.28
|
16.80
|
63,100
|
|
|
5/21/2025
|
-0.10 / -0.60%
|
16.60
|
16.60
|
15.45
|
16.50
|
16.13
|
16.50
|
43,000
|
|
|
5/20/2025
|
-0.10 / -0.60%
|
16.80
|
16.90
|
16.60
|
16.60
|
16.78
|
16.60
|
2,700
|
|
|
5/19/2025
|
-0.30 / -1.76%
|
16.90
|
16.90
|
16.55
|
16.70
|
16.76
|
16.70
|
115,300
|
|
|
5/16/2025
|
-0.10 / -0.58%
|
17.00
|
17.10
|
16.70
|
17.00
|
16.87
|
17.00
|
278,600
|
|
|
5/15/2025
|
0.00 / 0.00%
|
17.00
|
17.20
|
16.90
|
17.10
|
17.01
|
17.10
|
42,500
|
|
|
5/14/2025
|
-0.40 / -2.29%
|
17.50
|
17.50
|
16.90
|
17.10
|
17.22
|
17.10
|
52,600
|
|
|
5/13/2025
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.20
|
17.50
|
17.47
|
17.50
|
113,800
|
|
|
5/12/2025
|
-0.40 / -2.23%
|
17.70
|
17.70
|
16.90
|
17.50
|
17.16
|
17.50
|
424,500
|
|
|
5/9/2025
|
-0.10 / -0.56%
|
17.80
|
18.00
|
17.30
|
17.90
|
17.69
|
17.90
|
33,900
|
|
|
5/8/2025
|
0.00 / 0.00%
|
18.20
|
18.20
|
17.00
|
18.00
|
17.22
|
18.00
|
506,600
|
|
|
5/7/2025
|
-0.20 / -1.10%
|
18.10
|
18.10
|
17.00
|
18.00
|
17.29
|
18.00
|
116,300
|
|
|
5/6/2025
|
-0.30 / -1.62%
|
18.50
|
18.80
|
18.00
|
18.20
|
18.18
|
18.20
|
543,900
|
|
|
5/5/2025
|
+0.50 / +2.78%
|
18.00
|
18.50
|
17.80
|
18.50
|
18.24
|
18.50
|
36,200
|
|
|
4/29/2025
|
-0.40 / -2.17%
|
18.80
|
18.80
|
17.90
|
18.00
|
18.08
|
18.00
|
152,200
|
|
|
4/28/2025
|
-0.30 / -1.60%
|
18.70
|
18.70
|
18.20
|
18.40
|
18.50
|
18.40
|
67,500
|
|
|
4/25/2025
|
+0.20 / +1.08%
|
18.50
|
18.70
|
18.15
|
18.70
|
18.47
|
18.70
|
72,500
|
|
|
4/24/2025
|
+0.10 / +0.54%
|
18.10
|
18.80
|
18.10
|
18.50
|
18.34
|
18.50
|
61,500
|
|
|
4/23/2025
|
-0.40 / -2.13%
|
18.60
|
18.80
|
18.10
|
18.40
|
18.41
|
18.40
|
52,100
|
|
|
4/22/2025
|
-0.20 / -1.05%
|
18.90
|
18.90
|
18.00
|
18.80
|
18.44
|
18.80
|
21,400
|
|
|
4/21/2025
|
-0.10 / -0.52%
|
19.00
|
19.00
|
17.80
|
19.00
|
18.17
|
19.00
|
307,200
|
|
|
4/18/2025
|
-0.60 / -3.05%
|
19.30
|
19.40
|
18.35
|
19.10
|
19.08
|
19.10
|
50,400
|
|
|
4/17/2025
|
+0.60 / +3.14%
|
19.30
|
19.70
|
19.00
|
19.70
|
19.27
|
19.70
|
72,200
|
|
|
4/16/2025
|
-0.90 / -4.50%
|
19.90
|
19.90
|
19.00
|
19.10
|
19.35
|
19.10
|
607,300
|
|
|