|
|
Closing price on 8/13/2025
|
|
| Open |
19.60 |
| High |
19.60 |
| Low |
19.00 |
| Volume |
891,900 |
| Split-adjusted Price |
19.50 |
There is no data on 8/14/2025. Display data on 8/13/2025 instead.
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/13/2025
|
-0.40 / -2.01%
|
19.60
|
19.60
|
19.00
|
19.50
|
19.27
|
19.50
|
891,900
|
|
|
8/12/2025
|
-0.40 / -1.97%
|
20.10
|
20.20
|
19.40
|
19.90
|
19.80
|
19.90
|
1,014,000
|
|
|
8/11/2025
|
+0.30 / +1.50%
|
20.00
|
20.80
|
19.40
|
20.30
|
19.97
|
20.30
|
1,974,000
|
|
|
8/8/2025
|
+1.10 / +5.82%
|
19.00
|
20.10
|
18.80
|
20.00
|
19.48
|
20.00
|
607,700
|
|
|
8/7/2025
|
-0.90 / -4.55%
|
19.50
|
19.60
|
18.90
|
18.90
|
19.23
|
18.90
|
665,600
|
|
|
8/6/2025
|
+0.30 / +1.54%
|
19.50
|
20.00
|
19.00
|
19.80
|
19.51
|
19.80
|
369,700
|
|
|
8/5/2025
|
+0.50 / +2.63%
|
18.80
|
19.70
|
18.60
|
19.50
|
18.95
|
19.50
|
407,300
|
|
|
8/4/2025
|
+0.40 / +2.15%
|
18.80
|
19.20
|
18.70
|
19.00
|
18.95
|
19.00
|
296,300
|
|
|
8/1/2025
|
-0.30 / -1.59%
|
18.15
|
19.40
|
18.15
|
18.60
|
18.80
|
18.60
|
165,800
|
|
|
7/31/2025
|
-0.50 / -2.58%
|
19.40
|
19.40
|
18.50
|
18.90
|
18.84
|
18.90
|
146,700
|
|
|
7/30/2025
|
-0.60 / -3.00%
|
20.00
|
20.00
|
19.00
|
19.40
|
19.39
|
19.40
|
887,900
|
|
|
7/29/2025
|
+1.00 / +5.26%
|
18.70
|
20.30
|
18.30
|
20.00
|
19.37
|
20.00
|
215,000
|
|
|
7/28/2025
|
+0.65 / +3.54%
|
18.80
|
19.45
|
18.40
|
19.00
|
18.87
|
19.00
|
207,900
|
|
|
7/25/2025
|
+1.20 / +7.00%
|
18.30
|
18.35
|
17.50
|
18.35
|
18.22
|
18.35
|
271,200
|
|
|
7/24/2025
|
+1.10 / +6.85%
|
16.60
|
17.15
|
16.60
|
17.15
|
16.87
|
17.15
|
74,800
|
|
|
7/23/2025
|
+1.05 / +7.00%
|
15.00
|
16.05
|
15.00
|
16.05
|
15.75
|
16.05
|
5,954,174
|
|
|
7/22/2025
|
-0.10 / -0.66%
|
15.00
|
15.05
|
15.00
|
15.00
|
15.03
|
15.00
|
22,700
|
|
|
7/21/2025
|
+0.10 / +0.67%
|
15.10
|
15.40
|
14.85
|
15.10
|
15.10
|
15.10
|
4,952,300
|
|
|
7/18/2025
|
0.00 / 0.00%
|
15.00
|
15.60
|
15.00
|
15.00
|
15.20
|
15.00
|
244,400
|
|
|
7/17/2025
|
0.00 / 0.00%
|
15.10
|
15.30
|
15.00
|
15.00
|
15.11
|
15.00
|
62,500
|
|
|
7/16/2025
|
0.00 / 0.00%
|
15.00
|
15.40
|
14.90
|
15.00
|
15.08
|
15.00
|
107,800
|
|
|
7/15/2025
|
0.00 / 0.00%
|
15.00
|
15.25
|
14.60
|
15.00
|
14.95
|
15.00
|
210,500
|
|
|
7/14/2025
|
-0.10 / -0.66%
|
15.00
|
15.40
|
14.50
|
15.00
|
14.95
|
15.00
|
96,800
|
|
|
7/11/2025
|
0.00 / 0.00%
|
15.10
|
15.20
|
14.90
|
15.10
|
15.03
|
15.10
|
81,800
|
|
|
7/10/2025
|
+0.10 / +0.67%
|
15.00
|
15.10
|
14.90
|
15.10
|
15.02
|
15.10
|
62,700
|
|
|
7/9/2025
|
+0.10 / +0.67%
|
14.90
|
15.10
|
14.80
|
15.00
|
15.00
|
15.00
|
325,800
|
|
|
7/8/2025
|
-0.10 / -0.67%
|
15.00
|
15.20
|
14.75
|
14.90
|
14.92
|
14.90
|
680,400
|
|
|
7/7/2025
|
0.00 / 0.00%
|
15.00
|
15.20
|
14.70
|
15.00
|
14.95
|
15.00
|
307,100
|
|
|
7/4/2025
|
0.00 / 0.00%
|
15.00
|
15.35
|
14.70
|
15.00
|
14.97
|
15.00
|
2,071,400
|
|
|
7/3/2025
|
-0.10 / -0.66%
|
15.00
|
15.10
|
14.55
|
15.00
|
14.68
|
15.00
|
90,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:07 PM
|
|
|
|
|