|
Closing price on 12/21/2017
|
|
| Open |
17.40 |
| High |
17.40 |
| Low |
16.60 |
| Volume |
14,030 |
| Split-adjusted Price |
8.14 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2017
|
+0.20 / +1.22%
|
17.40
|
17.40
|
16.60
|
16.60
|
17.39
|
8.14
|
14,030
|
|
|
12/20/2017
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.40
|
16.40
|
16.43
|
8.04
|
120
|
|
|
12/19/2017
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
8.04
|
0
|
|
|
12/18/2017
|
+0.10 / +0.61%
|
16.80
|
16.80
|
16.40
|
16.40
|
16.67
|
8.04
|
1,380
|
|
|
12/15/2017
|
+0.30 / +1.88%
|
16.50
|
16.80
|
16.30
|
16.30
|
16.48
|
7.99
|
12,140
|
|
|
12/14/2017
|
-0.25 / -1.54%
|
16.50
|
16.70
|
16.00
|
16.00
|
16.53
|
7.84
|
12,580
|
|
|
12/13/2017
|
0.00 / 0.00%
|
16.25
|
16.25
|
16.25
|
16.25
|
16.25
|
7.96
|
2,000
|
|
|
12/12/2017
|
+0.05 / +0.31%
|
16.25
|
16.25
|
16.25
|
16.25
|
16.25
|
7.96
|
500
|
|
|
12/11/2017
|
-0.10 / -0.61%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
7.94
|
200
|
|
|
12/8/2017
|
-0.10 / -0.61%
|
16.80
|
16.80
|
16.30
|
16.30
|
16.48
|
7.99
|
910
|
|
|
12/7/2017
|
+0.10 / +0.61%
|
16.50
|
16.50
|
16.40
|
16.40
|
16.49
|
8.04
|
10,190
|
|
|
12/6/2017
|
-0.20 / -1.21%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
7.99
|
20
|
|
|
12/5/2017
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
8.09
|
2,000
|
|
|
12/4/2017
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
8.09
|
21,780
|
|
|
12/1/2017
|
-0.30 / -1.79%
|
16.20
|
16.50
|
16.20
|
16.50
|
16.28
|
8.09
|
3,010
|
|
|
11/30/2017
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
8.23
|
0
|
|
|
11/29/2017
|
0.00 / 0.00%
|
16.80
|
17.10
|
16.80
|
16.80
|
16.82
|
8.23
|
960
|
|
|
11/28/2017
|
-0.05 / -0.30%
|
16.55
|
16.80
|
16.55
|
16.80
|
16.77
|
8.23
|
1,020
|
|
|
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
|
|
|