|
Closing price on 10/25/2017
|
|
| Open |
17.00 |
| High |
17.30 |
| Low |
16.60 |
| Volume |
41,560 |
| Split-adjusted Price |
8.14 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2017
|
+0.10 / +0.61%
|
17.00
|
17.30
|
16.60
|
16.60
|
17.18
|
8.14
|
41,560
|
|
|
10/24/2017
|
+0.10 / +0.61%
|
16.45
|
16.50
|
16.45
|
16.50
|
16.48
|
8.09
|
6,300
|
|
|
10/23/2017
|
-0.70 / -4.09%
|
15.95
|
16.40
|
15.95
|
16.40
|
16.18
|
8.04
|
160
|
|
|
10/20/2017
|
+0.70 / +4.27%
|
16.80
|
17.10
|
16.80
|
17.10
|
16.86
|
8.38
|
5,100
|
|
|
10/19/2017
|
0.00 / 0.00%
|
16.00
|
17.30
|
16.00
|
16.40
|
16.75
|
8.04
|
26,870
|
|
|
10/18/2017
|
+0.10 / +0.61%
|
16.70
|
16.80
|
16.40
|
16.40
|
16.67
|
8.04
|
2,880
|
|
|
10/17/2017
|
-0.20 / -1.21%
|
17.30
|
17.30
|
16.30
|
16.30
|
16.80
|
7.99
|
1,660
|
|
|
10/16/2017
|
0.00 / 0.00%
|
16.00
|
16.50
|
16.00
|
16.50
|
16.25
|
8.09
|
32,050
|
|
|
10/13/2017
|
-0.10 / -0.60%
|
16.00
|
16.50
|
16.00
|
16.50
|
16.25
|
8.09
|
900
|
|
|
10/12/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.60
|
16.60
|
16.90
|
8.14
|
2,130
|
|
|
10/11/2017
|
+0.30 / +1.84%
|
17.40
|
17.40
|
16.30
|
16.60
|
16.93
|
8.14
|
130
|
|
|
10/10/2017
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
7.99
|
50
|
|
|
10/9/2017
|
-0.20 / -1.21%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
7.99
|
20
|
|
|
10/6/2017
|
-0.50 / -2.94%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
8.09
|
100
|
|
|
10/5/2017
|
+0.90 / +5.59%
|
17.20
|
17.20
|
16.25
|
17.00
|
17.19
|
8.33
|
51,600
|
|
|
10/4/2017
|
-0.90 / -5.29%
|
16.00
|
17.00
|
16.00
|
16.10
|
16.85
|
7.89
|
2,730
|
|
|
10/3/2017
|
+0.90 / +5.59%
|
15.70
|
17.00
|
15.70
|
17.00
|
16.06
|
8.33
|
1,370
|
|
|
10/2/2017
|
-0.90 / -5.29%
|
16.60
|
16.60
|
16.10
|
16.10
|
16.35
|
7.89
|
1,140
|
|
|
9/29/2017
|
+0.30 / +1.80%
|
16.50
|
17.00
|
16.50
|
17.00
|
16.67
|
8.33
|
6,240
|
|
|
9/28/2017
|
+0.15 / +0.91%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
8.18
|
30
|
|
|
9/27/2017
|
+0.05 / +0.30%
|
16.50
|
17.30
|
16.50
|
16.55
|
17.22
|
8.11
|
5,110
|
|
|
9/26/2017
|
-1.00 / -5.71%
|
17.50
|
17.50
|
16.50
|
16.50
|
16.67
|
8.09
|
2,160
|
|
|
9/25/2017
|
+0.70 / +4.17%
|
17.80
|
17.80
|
16.10
|
17.50
|
16.18
|
8.58
|
5,190
|
|
|
9/22/2017
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
8.23
|
190
|
|
|
9/21/2017
|
-0.20 / -1.18%
|
17.00
|
17.50
|
16.70
|
16.80
|
17.03
|
8.23
|
1,820
|
|
|
9/20/2017
|
-1.20 / -6.59%
|
18.00
|
18.00
|
17.00
|
17.00
|
17.11
|
8.33
|
2,280
|
|
|
9/19/2017
|
+0.70 / +4.00%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
8.43
|
10
|
|
|
9/18/2017
|
0.00 / 0.00%
|
18.00
|
18.20
|
17.50
|
17.50
|
18.09
|
8.11
|
42,020
|
|
|
9/15/2017
|
-0.40 / -2.23%
|
18.00
|
18.20
|
17.40
|
17.50
|
18.16
|
8.11
|
64,320
|
|
|
9/14/2017
|
+0.40 / +2.29%
|
17.60
|
17.90
|
17.50
|
17.90
|
17.73
|
8.29
|
1,150
|
|
|