|
Closing price on 5/8/2024
|
|
| Open |
19.75 |
| High |
19.85 |
| Low |
19.40 |
| Volume |
752,300 |
| Split-adjusted Price |
19.75 |
There is no data on 5/9/2024. Display data on 5/8/2024 instead.
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2024
|
0.00 / 0.00%
|
19.75
|
19.85
|
19.40
|
19.75
|
19.63
|
19.75
|
752,300
|
|
|
5/7/2024
|
-0.05 / -0.25%
|
19.80
|
19.95
|
19.40
|
19.75
|
19.74
|
19.75
|
587,500
|
|
|
5/6/2024
|
+0.25 / +1.28%
|
19.55
|
19.80
|
19.40
|
19.80
|
19.58
|
19.80
|
658,400
|
|
|
5/3/2024
|
-0.05 / -0.26%
|
19.60
|
19.65
|
19.20
|
19.55
|
19.52
|
19.55
|
902,100
|
|
|
5/2/2024
|
+0.10 / +0.51%
|
19.50
|
19.60
|
19.30
|
19.60
|
19.45
|
19.60
|
657,600
|
|
|
4/26/2024
|
-0.35 / -1.76%
|
19.80
|
19.80
|
19.35
|
19.50
|
19.64
|
19.50
|
1,215,900
|
|
|
4/25/2024
|
-0.05 / -0.25%
|
19.90
|
19.95
|
19.50
|
19.85
|
19.73
|
19.85
|
707,700
|
|
|
4/24/2024
|
+0.30 / +1.53%
|
19.60
|
19.95
|
19.55
|
19.90
|
19.80
|
19.90
|
580,600
|
|
|
4/23/2024
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.30
|
19.60
|
19.48
|
19.60
|
574,900
|
|
|
4/22/2024
|
+0.10 / +0.51%
|
19.55
|
19.75
|
19.45
|
19.60
|
19.55
|
19.60
|
534,400
|
|
|
4/19/2024
|
-0.30 / -1.52%
|
19.75
|
19.85
|
19.50
|
19.50
|
19.66
|
19.50
|
648,800
|
|
|
4/17/2024
|
0.00 / 0.00%
|
19.75
|
19.90
|
19.55
|
19.80
|
19.69
|
19.80
|
708,900
|
|
|
4/16/2024
|
0.00 / 0.00%
|
19.80
|
19.85
|
19.50
|
19.80
|
19.72
|
19.80
|
603,300
|
|
|
4/15/2024
|
-0.15 / -0.75%
|
19.95
|
20.00
|
19.65
|
19.80
|
19.83
|
19.80
|
589,500
|
|
|
4/12/2024
|
0.00 / 0.00%
|
19.95
|
20.05
|
19.65
|
19.95
|
19.85
|
19.95
|
436,200
|
|
|
4/11/2024
|
0.00 / 0.00%
|
19.95
|
20.00
|
19.65
|
19.95
|
19.86
|
19.95
|
324,900
|
|
|
4/10/2024
|
0.00 / 0.00%
|
19.95
|
19.95
|
19.65
|
19.95
|
19.84
|
19.95
|
604,800
|
|
|
4/9/2024
|
0.00 / 0.00%
|
19.95
|
20.00
|
19.65
|
19.95
|
19.87
|
19.95
|
474,000
|
|
|
4/8/2024
|
0.00 / 0.00%
|
19.95
|
20.00
|
19.65
|
19.95
|
19.89
|
19.95
|
534,600
|
|
|
4/5/2024
|
-0.05 / -0.25%
|
20.00
|
20.05
|
19.70
|
19.95
|
19.89
|
19.95
|
523,400
|
|
|
4/4/2024
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.80
|
20.00
|
19.91
|
20.00
|
533,100
|
|
|
4/3/2024
|
+0.05 / +0.25%
|
19.95
|
20.10
|
19.80
|
20.00
|
19.95
|
20.00
|
657,400
|
|
|
4/2/2024
|
0.00 / 0.00%
|
19.95
|
19.95
|
19.75
|
19.95
|
19.86
|
19.95
|
795,900
|
|
|
4/1/2024
|
-0.05 / -0.25%
|
19.80
|
20.10
|
19.50
|
19.95
|
19.91
|
19.95
|
1,147,000
|
|
|
3/29/2024
|
0.00 / 0.00%
|
20.00
|
20.15
|
19.85
|
20.00
|
19.95
|
20.00
|
547,100
|
|
|
3/28/2024
|
+0.05 / +0.25%
|
19.95
|
20.10
|
19.90
|
20.00
|
19.97
|
20.00
|
462,419
|
|
|
3/27/2024
|
-0.10 / -0.50%
|
20.05
|
20.10
|
19.95
|
19.95
|
19.99
|
19.95
|
947,900
|
|
|
3/26/2024
|
-0.10 / -0.50%
|
20.15
|
20.15
|
19.75
|
20.05
|
19.99
|
20.05
|
534,900
|
|
|
3/25/2024
|
-0.10 / -0.49%
|
20.25
|
20.30
|
19.90
|
20.15
|
20.11
|
20.15
|
551,500
|
|
|
3/22/2024
|
+0.05 / +0.25%
|
20.20
|
20.25
|
19.90
|
20.25
|
20.15
|
20.25
|
469,900
|
|
|