|
|
Closing price on 11/28/2023
|
|
| Open |
20.15 |
| High |
20.25 |
| Low |
19.95 |
| Volume |
717,400 |
| Split-adjusted Price |
20.25 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2023
|
+0.10 / +0.50%
|
20.15
|
20.25
|
19.95
|
20.25
|
20.09
|
20.25
|
717,400
|
|
|
11/27/2023
|
+0.15 / +0.75%
|
20.00
|
20.20
|
19.95
|
20.15
|
20.08
|
20.15
|
762,000
|
|
|
11/24/2023
|
-0.25 / -1.23%
|
20.25
|
20.35
|
20.00
|
20.00
|
20.22
|
20.00
|
739,400
|
|
|
11/23/2023
|
0.00 / 0.00%
|
20.25
|
20.35
|
20.15
|
20.25
|
20.25
|
20.25
|
743,100
|
|
|
11/22/2023
|
0.00 / 0.00%
|
20.25
|
20.40
|
20.05
|
20.25
|
20.18
|
20.25
|
726,700
|
|
|
11/21/2023
|
0.00 / 0.00%
|
20.25
|
20.35
|
20.10
|
20.25
|
20.18
|
20.25
|
754,800
|
|
|
11/20/2023
|
0.00 / 0.00%
|
20.15
|
20.35
|
20.05
|
20.25
|
20.19
|
20.25
|
1,468,900
|
|
|
11/17/2023
|
+0.10 / +0.50%
|
20.15
|
20.45
|
20.00
|
20.25
|
20.18
|
20.25
|
686,600
|
|
|
11/16/2023
|
-0.10 / -0.49%
|
20.25
|
20.35
|
20.00
|
20.15
|
20.15
|
20.15
|
699,100
|
|
|
11/15/2023
|
+0.10 / +0.50%
|
20.15
|
20.35
|
20.10
|
20.25
|
20.20
|
20.25
|
1,196,600
|
|
|
11/14/2023
|
0.00 / 0.00%
|
20.15
|
20.20
|
20.00
|
20.15
|
20.12
|
20.15
|
640,100
|
|
|
11/13/2023
|
-0.05 / -0.25%
|
20.20
|
20.35
|
20.10
|
20.15
|
20.19
|
20.15
|
905,500
|
|
|
11/10/2023
|
-0.15 / -0.74%
|
20.30
|
20.35
|
20.10
|
20.20
|
20.23
|
20.20
|
688,300
|
|
|
11/9/2023
|
+0.10 / +0.49%
|
20.25
|
20.40
|
20.10
|
20.35
|
20.26
|
20.35
|
704,300
|
|
|
11/8/2023
|
+0.05 / +0.25%
|
20.20
|
20.30
|
20.00
|
20.25
|
20.16
|
20.25
|
648,100
|
|
|
11/7/2023
|
-0.10 / -0.49%
|
20.30
|
20.35
|
20.05
|
20.20
|
20.19
|
20.20
|
575,400
|
|
|
11/6/2023
|
+0.05 / +0.25%
|
20.25
|
20.35
|
20.15
|
20.30
|
20.22
|
20.30
|
519,400
|
|
|
11/3/2023
|
+0.05 / +0.25%
|
20.20
|
20.35
|
20.00
|
20.25
|
20.19
|
20.25
|
556,800
|
|
|
11/2/2023
|
+0.30 / +1.51%
|
19.90
|
20.20
|
19.75
|
20.20
|
20.05
|
20.20
|
722,800
|
|
|
11/1/2023
|
0.00 / 0.00%
|
19.85
|
19.95
|
19.70
|
19.90
|
19.84
|
19.90
|
703,500
|
|
|
10/31/2023
|
-0.05 / -0.25%
|
19.95
|
19.95
|
19.70
|
19.90
|
19.85
|
19.90
|
827,500
|
|
|
10/30/2023
|
0.00 / 0.00%
|
19.95
|
19.95
|
19.75
|
19.95
|
19.87
|
19.95
|
1,010,100
|
|
|
10/27/2023
|
+0.10 / +0.50%
|
19.85
|
19.95
|
19.70
|
19.95
|
19.79
|
19.95
|
774,000
|
|
|
10/26/2023
|
-0.05 / -0.25%
|
19.90
|
19.95
|
19.65
|
19.85
|
19.76
|
19.85
|
1,107,900
|
|
|
10/25/2023
|
+0.05 / +0.25%
|
19.85
|
20.00
|
19.65
|
19.90
|
19.86
|
19.90
|
734,600
|
|
|
10/24/2023
|
+0.10 / +0.51%
|
19.75
|
19.95
|
19.60
|
19.85
|
19.78
|
19.85
|
852,000
|
|
|
10/23/2023
|
+0.20 / +1.02%
|
19.55
|
19.75
|
19.55
|
19.75
|
19.62
|
19.75
|
584,600
|
|
|
10/20/2023
|
+0.55 / +2.89%
|
19.00
|
19.55
|
18.80
|
19.55
|
19.00
|
19.55
|
628,900
|
|
|
10/19/2023
|
-0.20 / -1.04%
|
19.10
|
19.25
|
18.95
|
19.00
|
19.11
|
19.00
|
554,900
|
|
|
10/18/2023
|
-0.40 / -2.04%
|
19.55
|
19.60
|
18.95
|
19.20
|
19.27
|
19.20
|
567,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|