|
Closing price on 12/14/2020
|
|
| Open |
24.70 |
| High |
25.00 |
| Low |
23.70 |
| Volume |
131,510 |
| Split-adjusted Price |
17.25 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/14/2020
|
-0.55 / -2.23%
|
24.70
|
25.00
|
23.70
|
24.15
|
24.08
|
17.25
|
131,510
|
|
|
12/11/2020
|
+0.15 / +0.61%
|
26.25
|
26.25
|
24.55
|
24.70
|
25.46
|
17.64
|
279,850
|
|
|
12/10/2020
|
+1.60 / +6.97%
|
24.00
|
24.55
|
23.85
|
24.55
|
24.43
|
17.54
|
269,450
|
|
|
12/9/2020
|
+1.50 / +6.99%
|
22.95
|
22.95
|
22.25
|
22.95
|
22.75
|
16.39
|
54,960
|
|
|
12/8/2020
|
+0.40 / +1.90%
|
21.40
|
21.50
|
21.30
|
21.45
|
21.41
|
15.32
|
1,440
|
|
|
12/7/2020
|
-0.65 / -3.00%
|
20.60
|
21.80
|
20.60
|
21.05
|
21.43
|
15.04
|
3,860
|
|
|
12/4/2020
|
+0.85 / +4.08%
|
20.90
|
22.00
|
20.90
|
21.70
|
21.11
|
15.50
|
21,430
|
|
|
12/3/2020
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.85
|
20.85
|
20.88
|
14.89
|
5,200
|
|
|
12/2/2020
|
0.00 / 0.00%
|
20.85
|
20.85
|
20.70
|
20.85
|
20.81
|
14.89
|
5,040
|
|
|
12/1/2020
|
0.00 / 0.00%
|
20.85
|
20.90
|
20.85
|
20.85
|
20.85
|
14.89
|
1,570
|
|
|
11/30/2020
|
+0.35 / +1.71%
|
21.50
|
21.50
|
20.80
|
20.85
|
20.88
|
14.89
|
9,800
|
|
|
11/27/2020
|
-1.20 / -5.53%
|
21.60
|
21.60
|
20.50
|
20.50
|
20.94
|
14.64
|
16,610
|
|
|
11/26/2020
|
+0.70 / +3.33%
|
20.60
|
21.75
|
20.60
|
21.70
|
21.15
|
15.50
|
19,700
|
|
|
11/25/2020
|
-0.55 / -2.55%
|
22.75
|
22.75
|
21.00
|
21.00
|
21.02
|
15.00
|
15,480
|
|
|
11/24/2020
|
-0.05 / -0.23%
|
22.00
|
22.00
|
21.50
|
21.55
|
21.90
|
15.39
|
1,930
|
|
|
11/23/2020
|
+0.30 / +1.41%
|
21.70
|
21.70
|
21.50
|
21.60
|
21.59
|
15.43
|
15,190
|
|
|
11/20/2020
|
+0.10 / +0.47%
|
21.25
|
21.50
|
21.10
|
21.30
|
21.24
|
15.21
|
22,100
|
|
|
11/19/2020
|
+0.20 / +0.95%
|
21.00
|
21.65
|
21.00
|
21.20
|
21.12
|
15.14
|
4,380
|
|
|
11/18/2020
|
-1.00 / -4.55%
|
22.00
|
22.00
|
21.00
|
21.00
|
21.39
|
15.00
|
50,920
|
|
|
11/17/2020
|
-0.30 / -1.35%
|
21.60
|
22.50
|
21.00
|
22.00
|
21.54
|
15.71
|
42,620
|
|
|
11/16/2020
|
-0.55 / -2.41%
|
22.95
|
22.95
|
22.30
|
22.30
|
22.52
|
15.93
|
22,020
|
|
|
11/13/2020
|
-3.45 / -13.12%
|
23.20
|
23.20
|
22.20
|
22.85
|
22.81
|
16.32
|
33,680
|
|
|
11/12/2020
|
+1.30 / +5.20%
|
25.60
|
26.30
|
25.50
|
26.30
|
25.85
|
16.64
|
83,030
|
|
|
11/11/2020
|
-0.70 / -2.72%
|
25.60
|
25.65
|
25.00
|
25.00
|
25.33
|
15.82
|
81,700
|
|
|
11/10/2020
|
-0.30 / -1.15%
|
26.00
|
26.20
|
25.60
|
25.70
|
25.86
|
16.26
|
36,540
|
|
|
11/9/2020
|
-0.55 / -2.07%
|
26.55
|
26.55
|
25.90
|
26.00
|
26.12
|
16.45
|
130,710
|
|
|
11/6/2020
|
-0.05 / -0.19%
|
26.70
|
27.00
|
26.45
|
26.55
|
26.60
|
16.80
|
48,880
|
|
|
11/5/2020
|
+0.30 / +1.14%
|
26.95
|
27.95
|
26.60
|
26.60
|
26.76
|
16.83
|
34,800
|
|
|
11/4/2020
|
+0.30 / +1.15%
|
27.00
|
27.00
|
26.25
|
26.30
|
26.34
|
16.64
|
101,800
|
|
|
11/3/2020
|
0.00 / 0.00%
|
27.00
|
27.00
|
26.00
|
26.00
|
26.00
|
16.45
|
16,980
|
|
|