|
Closing price on 10/5/2017
|
|
| Open |
17.20 |
| High |
17.20 |
| Low |
16.25 |
| Volume |
51,600 |
| Split-adjusted Price |
8.33 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/13/2017
|
-0.30 / -1.69%
|
17.50
|
18.00
|
17.50
|
17.50
|
17.99
|
8.11
|
22,850
|
|
|
9/12/2017
|
+0.20 / +1.14%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
8.24
|
26,000
|
|
|
9/11/2017
|
-0.40 / -2.22%
|
18.00
|
18.00
|
17.60
|
17.60
|
17.80
|
8.15
|
70
|
|
|
9/8/2017
|
+0.40 / +2.27%
|
18.00
|
18.00
|
17.90
|
18.00
|
17.98
|
8.34
|
1,160
|
|
|
9/7/2017
|
+0.40 / +2.33%
|
17.30
|
17.85
|
17.30
|
17.60
|
17.51
|
8.15
|
4,220
|
|
|
9/6/2017
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
7.97
|
0
|
|
|
9/5/2017
|
+0.20 / +1.18%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
7.97
|
10
|
|
|
9/1/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.87
|
1,130
|
|
|
8/31/2017
|
-0.50 / -2.86%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.87
|
130
|
|
|
8/30/2017
|
+1.00 / +6.06%
|
16.50
|
17.50
|
16.50
|
17.50
|
16.91
|
8.11
|
8,750
|
|
|
8/29/2017
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.50
|
16.50
|
16.58
|
7.64
|
1,930
|
|
|
8/28/2017
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
7.64
|
1,000
|
|
|
8/25/2017
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
7.64
|
0
|
|
|
8/24/2017
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.54
|
7.64
|
5,320
|
|
|