|
Closing price on 11/27/2017
|
|
| Open |
16.70 |
| High |
16.85 |
| Low |
16.50 |
| Volume |
6,000 |
| Split-adjusted Price |
8.26 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/27/2017
|
-0.15 / -0.88%
|
16.70
|
16.85
|
16.50
|
16.85
|
16.73
|
8.26
|
6,000
|
|
|
11/24/2017
|
+0.10 / +0.59%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
8.33
|
35,400
|
|
|
11/23/2017
|
+0.20 / +1.20%
|
16.70
|
16.90
|
16.70
|
16.90
|
16.70
|
8.28
|
2,840
|
|
|
11/22/2017
|
-0.20 / -1.18%
|
17.00
|
17.10
|
15.75
|
16.70
|
17.06
|
8.18
|
56,180
|
|
|
11/21/2017
|
-0.50 / -2.87%
|
17.00
|
17.00
|
16.90
|
16.90
|
16.99
|
8.28
|
20,010
|
|
|
11/20/2017
|
+0.60 / +3.57%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
8.53
|
10
|
|
|
11/17/2017
|
+0.10 / +0.60%
|
17.10
|
17.10
|
16.70
|
16.80
|
16.93
|
8.23
|
2,550
|
|
|
11/16/2017
|
-0.20 / -1.18%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
8.18
|
20
|
|
|
11/15/2017
|
+0.10 / +0.60%
|
17.30
|
17.30
|
16.90
|
16.90
|
16.99
|
8.28
|
14,010
|
|
|
11/14/2017
|
-0.35 / -2.04%
|
17.00
|
17.20
|
16.60
|
16.80
|
17.10
|
8.23
|
27,130
|
|
|
11/13/2017
|
+0.15 / +0.88%
|
17.00
|
17.15
|
16.55
|
17.15
|
16.89
|
8.41
|
8,110
|
|
|
11/10/2017
|
0.00 / 0.00%
|
17.10
|
17.20
|
17.00
|
17.00
|
17.12
|
8.33
|
14,020
|
|
|
11/9/2017
|
0.00 / 0.00%
|
17.00
|
17.20
|
17.00
|
17.00
|
17.16
|
8.33
|
33,160
|
|
|
11/8/2017
|
0.00 / 0.00%
|
17.10
|
17.20
|
16.80
|
17.00
|
17.07
|
8.33
|
23,020
|
|
|
11/7/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
8.33
|
30,380
|
|
|
11/6/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
8.33
|
10
|
|
|
11/3/2017
|
+0.20 / +1.19%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
8.33
|
2,100
|
|
|
11/2/2017
|
-0.70 / -4.00%
|
16.70
|
17.00
|
16.70
|
16.80
|
16.88
|
8.23
|
16,050
|
|
|
11/1/2017
|
+0.65 / +3.86%
|
16.60
|
17.50
|
16.60
|
17.50
|
17.05
|
8.58
|
100
|
|
|
10/31/2017
|
+0.25 / +1.51%
|
16.80
|
16.85
|
16.80
|
16.85
|
16.83
|
8.26
|
1,200
|
|
|
10/30/2017
|
-0.70 / -4.05%
|
16.50
|
16.60
|
16.50
|
16.60
|
16.55
|
8.14
|
1,500
|
|
|
10/27/2017
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.20
|
17.30
|
17.26
|
8.48
|
1,970
|
|
|
10/26/2017
|
+0.70 / +4.22%
|
16.60
|
17.30
|
16.60
|
17.30
|
17.23
|
8.48
|
15,670
|
|
|
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
|
|
|