|
Closing price on 12/6/2022
|
|
| Open |
18.70 |
| High |
18.80 |
| Low |
18.40 |
| Volume |
211,400 |
| Split-adjusted Price |
18.40 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2022
|
-0.30 / -1.60%
|
18.70
|
18.80
|
18.40
|
18.40
|
18.59
|
18.40
|
211,400
|
|
|
12/5/2022
|
+0.15 / +0.81%
|
18.60
|
18.85
|
18.55
|
18.70
|
18.70
|
18.70
|
579,500
|
|
|
12/2/2022
|
+0.15 / +0.82%
|
18.40
|
18.60
|
18.35
|
18.55
|
18.48
|
18.55
|
480,000
|
|
|
12/1/2022
|
-0.05 / -0.27%
|
18.50
|
18.55
|
18.30
|
18.40
|
18.41
|
18.40
|
133,400
|
|
|
11/30/2022
|
+0.05 / +0.27%
|
18.45
|
18.50
|
18.25
|
18.45
|
18.37
|
18.45
|
453,400
|
|
|
11/29/2022
|
0.00 / 0.00%
|
18.40
|
18.50
|
18.15
|
18.40
|
18.34
|
18.40
|
149,100
|
|
|
11/28/2022
|
+0.40 / +2.22%
|
18.05
|
18.55
|
18.05
|
18.40
|
18.33
|
18.40
|
162,200
|
|
|
11/25/2022
|
0.00 / 0.00%
|
18.00
|
18.20
|
17.90
|
18.00
|
18.02
|
18.00
|
147,000
|
|
|
11/24/2022
|
+0.10 / +0.56%
|
17.90
|
18.05
|
17.75
|
18.00
|
17.91
|
18.00
|
145,400
|
|
|
11/23/2022
|
+0.10 / +0.56%
|
17.80
|
18.10
|
17.75
|
17.90
|
17.86
|
17.90
|
142,700
|
|
|
11/22/2022
|
0.00 / 0.00%
|
17.80
|
18.00
|
17.60
|
17.80
|
17.80
|
17.80
|
144,500
|
|
|
11/21/2022
|
0.00 / 0.00%
|
17.75
|
17.95
|
17.65
|
17.80
|
17.79
|
17.80
|
503,000
|
|
|
11/18/2022
|
-0.20 / -1.11%
|
18.00
|
18.10
|
17.55
|
17.80
|
17.78
|
17.80
|
566,500
|
|
|
11/17/2022
|
+0.35 / +1.98%
|
17.65
|
18.10
|
17.65
|
18.00
|
17.89
|
18.00
|
480,800
|
|
|
11/16/2022
|
+0.05 / +0.28%
|
17.60
|
17.90
|
17.05
|
17.65
|
17.55
|
17.65
|
216,800
|
|
|
11/15/2022
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.10
|
17.60
|
17.49
|
17.60
|
229,600
|
|
|
11/14/2022
|
-0.05 / -0.28%
|
17.60
|
17.80
|
16.70
|
17.60
|
17.13
|
17.60
|
203,300
|
|
|
11/11/2022
|
-0.35 / -1.94%
|
18.00
|
18.10
|
17.65
|
17.65
|
17.89
|
17.65
|
821,200
|
|
|
11/10/2022
|
-0.25 / -1.37%
|
18.20
|
18.25
|
17.80
|
18.00
|
18.07
|
18.00
|
183,500
|
|
|
11/9/2022
|
+0.25 / +1.39%
|
18.00
|
18.30
|
18.00
|
18.25
|
18.12
|
18.25
|
163,400
|
|
|
11/8/2022
|
+0.05 / +0.28%
|
17.85
|
18.00
|
17.80
|
18.00
|
17.91
|
18.00
|
262,600
|
|
|
11/7/2022
|
-0.05 / -0.28%
|
18.00
|
18.10
|
17.80
|
17.95
|
17.92
|
17.95
|
920,400
|
|
|
11/4/2022
|
-0.20 / -1.10%
|
18.20
|
18.20
|
17.85
|
18.00
|
18.00
|
18.00
|
961,400
|
|
|
11/3/2022
|
0.00 / 0.00%
|
18.20
|
18.25
|
18.00
|
18.20
|
18.13
|
18.20
|
597,800
|
|
|
11/2/2022
|
0.00 / 0.00%
|
18.20
|
18.30
|
17.95
|
18.20
|
18.17
|
18.20
|
785,100
|
|
|
11/1/2022
|
+0.45 / +2.54%
|
17.70
|
18.35
|
17.70
|
18.20
|
18.14
|
18.20
|
1,078,900
|
|
|
10/31/2022
|
-0.25 / -1.39%
|
18.00
|
18.10
|
17.75
|
17.75
|
17.95
|
17.75
|
238,800
|
|
|
10/28/2022
|
0.00 / 0.00%
|
18.00
|
18.30
|
17.90
|
18.00
|
18.09
|
18.00
|
208,800
|
|
|
10/27/2022
|
-0.20 / -1.10%
|
18.20
|
18.35
|
17.95
|
18.00
|
18.16
|
18.00
|
141,500
|
|
|
10/26/2022
|
-0.05 / -0.27%
|
18.25
|
18.45
|
17.95
|
18.20
|
18.20
|
18.20
|
138,400
|
|
|