|
Closing price on 10/16/2024
|
|
| Open |
17.20 |
| High |
17.30 |
| Low |
17.10 |
| Volume |
303,000 |
| Split-adjusted Price |
17.30 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2024
|
+0.05 / +0.29%
|
17.20
|
17.30
|
17.10
|
17.30
|
17.17
|
17.30
|
303,000
|
|
|
10/15/2024
|
-0.05 / -0.29%
|
17.25
|
17.30
|
17.10
|
17.25
|
17.19
|
17.25
|
276,700
|
|
|
10/14/2024
|
0.00 / 0.00%
|
17.30
|
17.35
|
17.15
|
17.30
|
17.23
|
17.30
|
546,000
|
|
|
10/11/2024
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.10
|
17.30
|
17.21
|
17.30
|
283,200
|
|
|
10/10/2024
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.15
|
17.30
|
17.21
|
17.30
|
289,900
|
|
|
10/9/2024
|
0.00 / 0.00%
|
17.30
|
17.35
|
17.15
|
17.30
|
17.20
|
17.30
|
452,100
|
|
|
10/8/2024
|
-0.05 / -0.29%
|
17.35
|
17.40
|
17.15
|
17.30
|
17.20
|
17.30
|
471,900
|
|
|
10/7/2024
|
0.00 / 0.00%
|
17.30
|
17.40
|
17.20
|
17.35
|
17.27
|
17.35
|
486,600
|
|
|
10/4/2024
|
-0.05 / -0.29%
|
17.30
|
17.40
|
17.20
|
17.35
|
17.27
|
17.35
|
479,300
|
|
|
10/3/2024
|
+0.10 / +0.58%
|
17.30
|
17.40
|
17.25
|
17.40
|
17.29
|
17.40
|
447,000
|
|
|
10/2/2024
|
-0.20 / -1.14%
|
17.45
|
17.45
|
17.25
|
17.30
|
17.36
|
17.30
|
351,700
|
|
|
10/1/2024
|
+0.05 / +0.29%
|
17.40
|
17.50
|
17.25
|
17.50
|
17.34
|
17.50
|
597,900
|
|
|
9/30/2024
|
-0.05 / -0.29%
|
17.45
|
17.45
|
17.25
|
17.45
|
17.35
|
17.45
|
1,081,700
|
|
|
9/27/2024
|
0.00 / 0.00%
|
17.50
|
17.55
|
17.30
|
17.50
|
17.39
|
17.50
|
321,300
|
|
|
9/26/2024
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.30
|
17.50
|
17.40
|
17.50
|
392,300
|
|
|
9/25/2024
|
0.00 / 0.00%
|
17.50
|
17.55
|
17.30
|
17.50
|
17.38
|
17.50
|
451,500
|
|
|
9/24/2024
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.30
|
17.50
|
17.36
|
17.50
|
508,200
|
|
|
9/23/2024
|
0.00 / 0.00%
|
17.45
|
17.50
|
17.35
|
17.50
|
17.38
|
17.50
|
487,500
|
|
|
9/20/2024
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.35
|
17.50
|
17.42
|
17.50
|
484,600
|
|
|
9/19/2024
|
-0.25 / -1.41%
|
17.70
|
17.70
|
17.45
|
17.50
|
17.52
|
17.50
|
423,900
|
|
|
9/18/2024
|
+0.05 / +0.28%
|
17.65
|
17.75
|
17.55
|
17.75
|
17.60
|
17.75
|
467,900
|
|
|
9/17/2024
|
0.00 / 0.00%
|
17.70
|
17.75
|
17.50
|
17.70
|
17.58
|
17.70
|
455,200
|
|
|
9/16/2024
|
-0.10 / -0.56%
|
17.80
|
17.95
|
17.65
|
17.70
|
17.77
|
17.70
|
473,100
|
|
|
9/13/2024
|
-0.15 / -0.84%
|
17.95
|
17.95
|
17.70
|
17.80
|
17.80
|
17.80
|
492,200
|
|
|
9/12/2024
|
+0.10 / +0.56%
|
17.85
|
17.95
|
17.70
|
17.95
|
17.82
|
17.95
|
512,700
|
|
|
9/11/2024
|
-0.05 / -0.28%
|
17.85
|
17.90
|
17.70
|
17.85
|
17.80
|
17.85
|
519,000
|
|
|
9/10/2024
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.75
|
17.90
|
17.82
|
17.90
|
501,800
|
|
|
9/9/2024
|
0.00 / 0.00%
|
17.85
|
17.95
|
17.75
|
17.90
|
17.85
|
17.90
|
495,000
|
|
|
9/6/2024
|
-0.25 / -1.38%
|
18.10
|
18.20
|
17.85
|
17.90
|
17.95
|
17.90
|
565,200
|
|
|
9/5/2024
|
-0.05 / -0.27%
|
18.15
|
18.20
|
18.00
|
18.15
|
18.08
|
18.15
|
628,900
|
|
|