|
Closing price on 11/3/2017
|
|
| Open |
17.00 |
| High |
17.00 |
| Low |
17.00 |
| Volume |
2,100 |
| Split-adjusted Price |
8.33 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|