|
|
Closing price on 1/5/2024
|
|
| Open |
20.05 |
| High |
20.20 |
| Low |
19.95 |
| Volume |
707,800 |
| Split-adjusted Price |
20.00 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2024
|
-0.05 / -0.25%
|
20.05
|
20.20
|
19.95
|
20.00
|
20.03
|
20.00
|
707,800
|
|
|
1/4/2024
|
+0.05 / +0.25%
|
20.00
|
20.05
|
19.90
|
20.05
|
19.98
|
20.05
|
681,600
|
|
|
1/3/2024
|
+0.05 / +0.25%
|
19.90
|
20.00
|
19.70
|
20.00
|
19.86
|
20.00
|
736,100
|
|
|
1/2/2024
|
-0.10 / -0.50%
|
20.05
|
20.05
|
19.70
|
19.95
|
19.86
|
19.95
|
722,500
|
|
|
12/29/2023
|
+0.10 / +0.50%
|
19.95
|
20.05
|
19.60
|
20.05
|
19.82
|
20.05
|
764,700
|
|
|
12/28/2023
|
-0.10 / -0.50%
|
20.05
|
20.05
|
19.60
|
19.95
|
19.75
|
19.95
|
897,100
|
|
|
12/27/2023
|
+0.20 / +1.01%
|
19.85
|
20.05
|
18.65
|
20.05
|
19.51
|
20.05
|
1,006,600
|
|
|
12/26/2023
|
-0.25 / -1.24%
|
20.10
|
20.15
|
19.70
|
19.85
|
19.93
|
19.85
|
689,400
|
|
|
12/25/2023
|
0.00 / 0.00%
|
20.10
|
20.20
|
19.85
|
20.10
|
20.03
|
20.10
|
776,600
|
|
|
12/22/2023
|
+0.10 / +0.50%
|
20.00
|
20.20
|
19.85
|
20.10
|
20.03
|
20.10
|
935,800
|
|
|
12/21/2023
|
0.00 / 0.00%
|
20.00
|
20.05
|
19.90
|
20.00
|
19.93
|
20.00
|
678,800
|
|
|
12/20/2023
|
0.00 / 0.00%
|
20.00
|
20.15
|
19.90
|
20.00
|
19.95
|
20.00
|
1,060,600
|
|
|
12/19/2023
|
+0.15 / +0.76%
|
19.85
|
20.00
|
19.70
|
20.00
|
19.78
|
20.00
|
732,200
|
|
|
12/18/2023
|
0.00 / 0.00%
|
19.85
|
20.00
|
19.50
|
19.85
|
19.70
|
19.85
|
987,219
|
|
|
12/15/2023
|
-0.05 / -0.25%
|
19.90
|
20.00
|
19.80
|
19.85
|
19.86
|
19.85
|
777,500
|
|
|
12/14/2023
|
+0.05 / +0.25%
|
19.85
|
20.10
|
19.55
|
19.90
|
19.83
|
19.90
|
777,000
|
|
|
12/13/2023
|
-0.05 / -0.25%
|
19.85
|
19.90
|
19.50
|
19.85
|
19.64
|
19.85
|
748,300
|
|
|
12/12/2023
|
-0.20 / -1.00%
|
20.10
|
20.10
|
19.45
|
19.90
|
19.76
|
19.90
|
1,025,100
|
|
|
12/11/2023
|
+0.05 / +0.25%
|
20.05
|
20.15
|
19.70
|
20.10
|
19.92
|
20.10
|
715,100
|
|
|
12/8/2023
|
-0.10 / -0.50%
|
20.15
|
20.30
|
19.75
|
20.05
|
20.07
|
20.05
|
720,600
|
|
|
12/7/2023
|
-0.05 / -0.25%
|
20.20
|
20.25
|
19.70
|
20.15
|
19.98
|
20.15
|
757,300
|
|
|
12/6/2023
|
+0.15 / +0.75%
|
20.05
|
20.20
|
19.55
|
20.20
|
19.88
|
20.20
|
801,000
|
|
|
12/5/2023
|
0.00 / 0.00%
|
20.05
|
20.10
|
19.60
|
20.05
|
19.84
|
20.05
|
850,600
|
|
|
12/4/2023
|
+0.15 / +0.75%
|
19.95
|
20.15
|
19.85
|
20.05
|
19.98
|
20.05
|
1,059,600
|
|
|
12/1/2023
|
-0.15 / -0.75%
|
20.05
|
20.40
|
19.90
|
19.90
|
20.08
|
19.90
|
721,800
|
|
|
11/30/2023
|
-0.15 / -0.74%
|
20.30
|
20.45
|
20.05
|
20.05
|
20.19
|
20.05
|
995,500
|
|
|
11/29/2023
|
-0.05 / -0.25%
|
20.25
|
20.50
|
20.15
|
20.20
|
20.32
|
20.20
|
721,600
|
|
|
11/28/2023
|
+0.10 / +0.50%
|
20.15
|
20.25
|
19.95
|
20.25
|
20.09
|
20.25
|
717,400
|
|
|
11/27/2023
|
+0.15 / +0.75%
|
20.00
|
20.20
|
19.95
|
20.15
|
20.08
|
20.15
|
762,000
|
|
|
11/24/2023
|
-0.25 / -1.23%
|
20.25
|
20.35
|
20.00
|
20.00
|
20.22
|
20.00
|
739,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:15:00 PM
|
|
|
|
|