Closing price on 2/2/2024
|
|
Open |
19.05 |
High |
20.25 |
Low |
19.05 |
Volume |
1,148,600 |
Split-adjusted Price |
20.20 |
|
|
CDC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/2/2024
|
0.00 / 0.00%
|
19.05
|
20.25
|
19.05
|
20.20
|
19.62
|
20.20
|
1,148,600
|
|
2/1/2024
|
0.00 / 0.00%
|
20.55
|
20.55
|
19.95
|
20.20
|
20.30
|
20.20
|
855,000
|
|
1/31/2024
|
-0.15 / -0.74%
|
19.05
|
20.40
|
19.05
|
20.20
|
19.80
|
20.20
|
685,700
|
|
1/30/2024
|
-0.10 / -0.49%
|
20.50
|
20.50
|
20.05
|
20.35
|
20.38
|
20.35
|
716,500
|
|
1/29/2024
|
+0.15 / +0.74%
|
19.00
|
20.50
|
19.00
|
20.45
|
19.63
|
20.45
|
1,432,700
|
|
1/26/2024
|
+0.05 / +0.25%
|
20.25
|
20.55
|
20.00
|
20.30
|
20.35
|
20.30
|
877,300
|
|
1/25/2024
|
-0.10 / -0.49%
|
20.35
|
20.35
|
20.00
|
20.25
|
20.18
|
20.25
|
766,000
|
|
1/24/2024
|
+0.05 / +0.25%
|
20.30
|
20.35
|
20.00
|
20.35
|
20.22
|
20.35
|
592,700
|
|
1/23/2024
|
0.00 / 0.00%
|
20.30
|
20.35
|
20.05
|
20.30
|
20.21
|
20.30
|
540,900
|
|
1/22/2024
|
-0.10 / -0.49%
|
20.40
|
20.45
|
20.00
|
20.30
|
20.27
|
20.30
|
522,600
|
|
1/19/2024
|
+0.05 / +0.25%
|
20.35
|
20.55
|
20.20
|
20.40
|
20.36
|
20.40
|
598,800
|
|
1/18/2024
|
+0.05 / +0.25%
|
20.30
|
20.45
|
20.00
|
20.35
|
20.26
|
20.35
|
606,200
|
|
1/17/2024
|
+0.05 / +0.25%
|
20.25
|
20.40
|
20.00
|
20.30
|
20.24
|
20.30
|
684,600
|
|
1/16/2024
|
+0.05 / +0.25%
|
20.20
|
20.25
|
20.10
|
20.25
|
20.17
|
20.25
|
634,000
|
|
1/15/2024
|
0.00 / 0.00%
|
20.20
|
20.25
|
20.05
|
20.20
|
20.14
|
20.20
|
546,100
|
|
1/12/2024
|
-0.05 / -0.25%
|
20.25
|
20.30
|
20.10
|
20.20
|
20.18
|
20.20
|
1,419,900
|
|
1/11/2024
|
-0.15 / -0.74%
|
20.40
|
20.50
|
20.05
|
20.25
|
20.27
|
20.25
|
718,600
|
|
1/10/2024
|
0.00 / 0.00%
|
20.40
|
20.55
|
20.20
|
20.40
|
20.32
|
20.40
|
710,800
|
|
1/9/2024
|
+0.05 / +0.25%
|
20.35
|
20.60
|
20.15
|
20.40
|
20.29
|
20.40
|
680,800
|
|
1/8/2024
|
+0.35 / +1.75%
|
20.05
|
20.40
|
20.05
|
20.35
|
20.26
|
20.35
|
740,400
|
|
1/5/2024
|
-0.05 / -0.25%
|
20.05
|
20.20
|
19.95
|
20.00
|
20.03
|
20.00
|
707,800
|
|
1/4/2024
|
+0.05 / +0.25%
|
20.00
|
20.05
|
19.90
|
20.05
|
19.98
|
20.05
|
681,600
|
|
1/3/2024
|
+0.05 / +0.25%
|
19.90
|
20.00
|
19.70
|
20.00
|
19.86
|
20.00
|
736,100
|
|
1/2/2024
|
-0.10 / -0.50%
|
20.05
|
20.05
|
19.70
|
19.95
|
19.86
|
19.95
|
722,500
|
|
12/29/2023
|
+0.10 / +0.50%
|
19.95
|
20.05
|
19.60
|
20.05
|
19.82
|
20.05
|
764,700
|
|
12/28/2023
|
-0.10 / -0.50%
|
20.05
|
20.05
|
19.60
|
19.95
|
19.75
|
19.95
|
897,100
|
|
12/27/2023
|
+0.20 / +1.01%
|
19.85
|
20.05
|
18.65
|
20.05
|
19.51
|
20.05
|
1,006,600
|
|
12/26/2023
|
-0.25 / -1.24%
|
20.10
|
20.15
|
19.70
|
19.85
|
19.93
|
19.85
|
689,400
|
|
12/25/2023
|
0.00 / 0.00%
|
20.10
|
20.20
|
19.85
|
20.10
|
20.03
|
20.10
|
776,600
|
|
12/22/2023
|
+0.10 / +0.50%
|
20.00
|
20.20
|
19.85
|
20.10
|
20.03
|
20.10
|
935,800
|
|
|