|
|
Closing price on 2/21/2025
|
|
| Open |
22.00 |
| High |
23.20 |
| Low |
21.10 |
| Volume |
1,416,500 |
| Split-adjusted Price |
22.00 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2025
|
0.00 / 0.00%
|
22.00
|
23.20
|
21.10
|
22.00
|
21.91
|
22.00
|
1,416,500
|
|
|
2/20/2025
|
-0.20 / -0.90%
|
21.90
|
23.60
|
21.50
|
22.00
|
22.23
|
22.00
|
166,000
|
|
|
2/19/2025
|
0.00 / 0.00%
|
22.25
|
22.30
|
21.10
|
22.20
|
21.80
|
22.20
|
324,500
|
|
|
2/18/2025
|
+1.25 / +5.97%
|
21.75
|
22.40
|
20.95
|
22.20
|
21.64
|
22.20
|
910,900
|
|
|
2/17/2025
|
+1.35 / +6.89%
|
19.90
|
20.95
|
19.90
|
20.95
|
20.88
|
20.95
|
665,300
|
|
|
2/14/2025
|
+0.10 / +0.51%
|
19.55
|
19.90
|
18.20
|
19.60
|
19.24
|
19.60
|
331,300
|
|
|
2/13/2025
|
+0.50 / +2.63%
|
18.90
|
19.70
|
18.60
|
19.50
|
19.19
|
19.50
|
33,200
|
|
|
2/12/2025
|
+0.20 / +1.06%
|
18.95
|
19.15
|
18.50
|
19.00
|
18.80
|
19.00
|
32,000
|
|
|
2/11/2025
|
+0.90 / +5.03%
|
17.70
|
18.80
|
17.60
|
18.80
|
18.13
|
18.80
|
692,800
|
|
|
2/10/2025
|
+0.55 / +3.17%
|
17.30
|
17.90
|
17.10
|
17.90
|
17.56
|
17.90
|
625,500
|
|
|
2/7/2025
|
+0.55 / +3.27%
|
16.55
|
17.35
|
16.55
|
17.35
|
16.74
|
17.35
|
35,400
|
|
|
2/6/2025
|
-0.20 / -1.18%
|
16.80
|
17.20
|
16.50
|
16.80
|
16.79
|
16.80
|
300,400
|
|
|
2/5/2025
|
-0.15 / -0.87%
|
17.00
|
17.15
|
16.80
|
17.00
|
16.90
|
17.00
|
22,400
|
|
|
2/4/2025
|
-0.25 / -1.44%
|
16.80
|
17.20
|
16.80
|
17.15
|
17.01
|
17.15
|
21,100
|
|
|
2/3/2025
|
-0.10 / -0.57%
|
17.40
|
17.40
|
16.90
|
17.40
|
17.19
|
17.40
|
31,000
|
|
|
1/24/2025
|
-0.75 / -4.11%
|
17.80
|
18.20
|
17.30
|
17.50
|
17.66
|
17.50
|
39,000
|
|
|
1/23/2025
|
-1.35 / -6.89%
|
19.80
|
20.00
|
18.25
|
18.25
|
19.44
|
18.25
|
38,900
|
|
|
1/22/2025
|
+0.70 / +3.70%
|
18.90
|
20.00
|
18.90
|
19.60
|
19.34
|
19.60
|
33,200
|
|
|
1/21/2025
|
+0.20 / +1.07%
|
18.90
|
19.20
|
18.60
|
18.90
|
18.84
|
18.90
|
355,800
|
|
|
1/20/2025
|
+0.10 / +0.54%
|
18.70
|
19.40
|
18.50
|
18.70
|
18.84
|
18.70
|
294,800
|
|
|
1/17/2025
|
+0.35 / +1.92%
|
18.30
|
18.60
|
18.00
|
18.60
|
18.30
|
18.60
|
440,400
|
|
|
1/16/2025
|
+0.55 / +3.11%
|
17.70
|
18.50
|
17.70
|
18.25
|
18.16
|
18.25
|
40,000
|
|
|
1/15/2025
|
+0.80 / +4.73%
|
17.00
|
17.80
|
16.80
|
17.70
|
17.23
|
17.70
|
31,600
|
|
|
1/14/2025
|
0.00 / 0.00%
|
16.90
|
16.95
|
16.80
|
16.90
|
16.87
|
16.90
|
49,200
|
|
|
1/13/2025
|
+0.05 / +0.30%
|
17.20
|
17.20
|
16.75
|
16.90
|
17.16
|
16.90
|
732,200
|
|
|
1/10/2025
|
-0.05 / -0.30%
|
16.90
|
16.95
|
16.80
|
16.85
|
16.86
|
16.85
|
184,400
|
|
|
1/9/2025
|
-0.10 / -0.59%
|
17.00
|
17.05
|
16.80
|
16.90
|
16.89
|
16.90
|
64,100
|
|
|
1/8/2025
|
+0.10 / +0.59%
|
16.90
|
17.00
|
16.75
|
17.00
|
16.83
|
17.00
|
61,600
|
|
|
1/7/2025
|
+0.10 / +0.60%
|
16.80
|
16.95
|
16.75
|
16.90
|
16.82
|
16.90
|
62,300
|
|
|
1/6/2025
|
+0.05 / +0.30%
|
16.75
|
16.90
|
16.70
|
16.80
|
16.80
|
16.80
|
246,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|