|
|
Closing price on 10/17/2025
|
|
| Open |
25.50 |
| High |
26.30 |
| Low |
25.00 |
| Volume |
568,000 |
| Split-adjusted Price |
26.00 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2025
|
0.00 / 0.00%
|
25.50
|
26.30
|
25.00
|
26.00
|
25.44
|
26.00
|
568,000
|
|
|
10/16/2025
|
+0.60 / +2.36%
|
26.40
|
27.15
|
25.25
|
26.00
|
25.82
|
26.00
|
781,174
|
|
|
10/15/2025
|
0.00 / 0.00%
|
30.40
|
30.70
|
29.50
|
30.50
|
30.03
|
25.42
|
1,115,700
|
|
|
10/14/2025
|
-0.60 / -1.93%
|
30.90
|
30.90
|
29.90
|
30.50
|
30.29
|
25.42
|
1,136,200
|
|
|
10/13/2025
|
-0.20 / -0.64%
|
31.20
|
31.30
|
29.90
|
31.10
|
30.71
|
25.92
|
1,774,800
|
|
|
10/10/2025
|
-1.50 / -4.57%
|
32.50
|
32.50
|
31.00
|
31.30
|
31.27
|
26.08
|
1,215,400
|
|
|
10/9/2025
|
-1.60 / -4.65%
|
33.70
|
33.70
|
32.30
|
32.80
|
32.68
|
27.33
|
1,253,700
|
|
|
10/8/2025
|
+2.10 / +6.50%
|
33.30
|
34.40
|
31.40
|
34.40
|
32.52
|
28.67
|
693,900
|
|
|
10/7/2025
|
-0.10 / -0.31%
|
32.10
|
32.40
|
31.20
|
32.30
|
31.65
|
26.92
|
701,800
|
|
|
10/6/2025
|
+0.70 / +2.21%
|
32.10
|
32.90
|
31.00
|
32.40
|
31.89
|
27.00
|
724,800
|
|
|
10/3/2025
|
+1.00 / +3.26%
|
30.90
|
31.70
|
30.25
|
31.70
|
30.63
|
26.42
|
572,200
|
|
|
10/2/2025
|
-1.50 / -4.66%
|
32.00
|
32.00
|
30.70
|
30.70
|
31.05
|
25.58
|
353,800
|
|
|
10/1/2025
|
+0.20 / +0.63%
|
31.80
|
32.20
|
30.90
|
32.20
|
31.51
|
26.83
|
706,000
|
|
|
9/30/2025
|
-1.30 / -3.90%
|
33.00
|
33.10
|
31.00
|
32.00
|
31.58
|
26.67
|
1,016,000
|
|
|
9/29/2025
|
+0.80 / +2.46%
|
32.50
|
34.75
|
30.85
|
33.30
|
31.76
|
27.75
|
1,005,100
|
|
|
9/26/2025
|
+1.10 / +3.50%
|
32.20
|
33.55
|
31.20
|
32.50
|
32.07
|
27.08
|
1,071,200
|
|
|
9/25/2025
|
+2.00 / +6.80%
|
30.00
|
31.45
|
29.60
|
31.40
|
31.00
|
26.17
|
1,144,800
|
|
|
9/24/2025
|
+1.90 / +6.91%
|
27.60
|
29.40
|
27.40
|
29.40
|
28.65
|
24.50
|
1,474,000
|
|
|
9/23/2025
|
-0.30 / -1.08%
|
27.90
|
27.90
|
26.30
|
27.50
|
26.84
|
22.92
|
907,700
|
|
|
9/22/2025
|
-0.30 / -1.07%
|
28.00
|
28.30
|
27.30
|
27.80
|
27.64
|
23.17
|
1,220,700
|
|
|
9/19/2025
|
+0.10 / +0.36%
|
27.80
|
28.10
|
26.90
|
28.10
|
27.63
|
23.42
|
841,200
|
|
|
9/18/2025
|
-0.60 / -2.10%
|
28.90
|
29.10
|
26.90
|
28.00
|
27.56
|
23.33
|
1,055,200
|
|
|
9/17/2025
|
-0.50 / -1.72%
|
28.90
|
28.90
|
27.70
|
28.60
|
28.22
|
23.83
|
844,900
|
|
|
9/16/2025
|
+0.30 / +1.04%
|
29.45
|
29.45
|
28.30
|
29.10
|
28.62
|
24.25
|
992,500
|
|
|
9/15/2025
|
-0.60 / -2.04%
|
28.80
|
29.40
|
28.40
|
28.80
|
28.76
|
24.00
|
1,074,900
|
|
|
9/12/2025
|
+0.60 / +2.08%
|
28.90
|
29.50
|
28.10
|
29.40
|
28.49
|
24.50
|
727,800
|
|
|
9/11/2025
|
-0.40 / -1.37%
|
28.90
|
28.90
|
27.90
|
28.80
|
28.21
|
24.00
|
909,100
|
|
|
9/10/2025
|
0.00 / 0.00%
|
29.00
|
29.20
|
28.00
|
29.20
|
28.55
|
24.33
|
884,800
|
|
|
9/9/2025
|
-0.10 / -0.34%
|
29.40
|
29.90
|
28.50
|
29.20
|
29.03
|
24.33
|
1,240,700
|
|
|
9/8/2025
|
+0.40 / +1.38%
|
29.30
|
29.30
|
27.70
|
29.30
|
28.46
|
24.42
|
1,011,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:14:58 AM
|
|
|
|
|