|
Closing price on 12/17/2019
|
|
| Open |
17.40 |
| High |
17.40 |
| Low |
16.50 |
| Volume |
2,080 |
| Split-adjusted Price |
9.81 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/17/2019
|
0.00 / 0.00%
|
17.40
|
17.40
|
16.50
|
16.50
|
16.95
|
9.81
|
2,080
|
|
|
12/16/2019
|
-0.40 / -2.37%
|
16.90
|
16.90
|
15.75
|
16.50
|
16.33
|
9.81
|
980
|
|
|
12/13/2019
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
10.05
|
0
|
|
|
12/12/2019
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
10.05
|
0
|
|
|
12/11/2019
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
10.05
|
0
|
|
|
12/10/2019
|
+0.40 / +2.42%
|
17.65
|
17.65
|
16.90
|
16.90
|
17.28
|
10.05
|
110
|
|
|
12/9/2019
|
-0.30 / -1.79%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
9.81
|
140
|
|
|
12/6/2019
|
+0.40 / +2.44%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
9.99
|
20
|
|
|
12/5/2019
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
9.75
|
0
|
|
|
12/4/2019
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
9.75
|
0
|
|
|
12/3/2019
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
9.75
|
0
|
|
|
12/2/2019
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
9.75
|
0
|
|
|
11/29/2019
|
+0.40 / +2.50%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
9.75
|
10
|
|
|
11/28/2019
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.80
|
16.00
|
15.92
|
9.51
|
5,780
|
|
|
11/27/2019
|
+0.20 / +1.27%
|
16.00
|
16.90
|
16.00
|
16.00
|
16.23
|
9.51
|
1,130
|
|
|
11/26/2019
|
-0.20 / -1.25%
|
17.10
|
17.10
|
15.80
|
15.80
|
16.40
|
9.39
|
2,500
|
|
|
11/25/2019
|
-0.10 / -0.62%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.51
|
10
|
|
|
11/22/2019
|
-0.40 / -2.42%
|
15.50
|
16.15
|
15.50
|
16.10
|
15.54
|
9.57
|
4,440
|
|
|
11/21/2019
|
+0.10 / +0.61%
|
16.70
|
16.70
|
16.00
|
16.50
|
16.02
|
9.81
|
2,560
|
|
|
11/20/2019
|
+0.40 / +2.50%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
9.75
|
100
|
|
|
11/19/2019
|
-0.30 / -1.84%
|
16.05
|
16.05
|
16.00
|
16.00
|
16.00
|
9.51
|
250
|
|
|
11/18/2019
|
+0.30 / +1.88%
|
15.75
|
16.30
|
15.75
|
16.30
|
16.03
|
9.69
|
70
|
|
|
11/15/2019
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.51
|
0
|
|
|
11/14/2019
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.51
|
0
|
|
|
11/13/2019
|
+0.40 / +2.56%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.51
|
1,000
|
|
|
11/12/2019
|
+0.50 / +3.31%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
9.27
|
100
|
|
|
11/11/2019
|
-1.00 / -6.21%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
8.98
|
1,220
|
|
|
11/8/2019
|
+0.65 / +4.21%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
9.57
|
40
|
|
|
11/7/2019
|
0.00 / 0.00%
|
15.45
|
15.45
|
15.45
|
15.45
|
15.45
|
9.18
|
0
|
|
|
11/6/2019
|
+0.80 / +5.46%
|
13.65
|
15.65
|
13.65
|
15.45
|
14.95
|
9.18
|
3,210
|
|
|