|
Closing price on 2/3/2021
|
|
| Open |
16.00 |
| High |
16.85 |
| Low |
15.90 |
| Volume |
20,700 |
| Split-adjusted Price |
16.85 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2021
|
+1.05 / +6.65%
|
16.00
|
16.85
|
15.90
|
16.85
|
16.26
|
16.85
|
20,700
|
|
|
2/2/2021
|
-1.10 / -6.51%
|
16.85
|
16.85
|
15.75
|
15.80
|
16.25
|
15.80
|
10,100
|
|
|
2/1/2021
|
+0.60 / +3.68%
|
16.30
|
17.00
|
15.25
|
16.90
|
16.18
|
16.90
|
17,800
|
|
|
1/29/2021
|
-0.70 / -4.12%
|
16.20
|
16.85
|
16.20
|
16.30
|
16.28
|
16.30
|
5,400
|
|
|
1/28/2021
|
0.00 / 0.00%
|
15.90
|
17.00
|
15.85
|
17.00
|
15.89
|
17.00
|
53,400
|
|
|
1/27/2021
|
-0.90 / -5.03%
|
18.00
|
18.00
|
17.00
|
17.00
|
17.54
|
17.00
|
8,500
|
|
|
1/26/2021
|
-0.20 / -1.10%
|
18.10
|
18.10
|
17.50
|
17.90
|
17.75
|
17.90
|
2,900
|
|
|
1/25/2021
|
+0.20 / +1.12%
|
17.90
|
18.20
|
17.60
|
18.10
|
17.81
|
18.10
|
576,573
|
|
|
1/22/2021
|
+0.95 / +5.60%
|
18.10
|
18.10
|
17.50
|
17.90
|
17.88
|
17.90
|
407,200
|
|
|
1/21/2021
|
+1.10 / +6.94%
|
16.95
|
16.95
|
16.95
|
16.95
|
16.95
|
16.95
|
5,700
|
|
|
1/20/2021
|
-1.15 / -6.76%
|
17.00
|
17.80
|
15.85
|
15.85
|
16.50
|
15.85
|
71,100
|
|
|
1/19/2021
|
-1.20 / -6.59%
|
18.20
|
18.20
|
17.00
|
17.00
|
17.91
|
17.00
|
25,900
|
|
|
1/18/2021
|
-0.55 / -2.93%
|
18.75
|
18.75
|
18.20
|
18.20
|
18.75
|
18.20
|
57,600
|
|
|
1/15/2021
|
+0.15 / +0.81%
|
18.50
|
19.20
|
18.30
|
18.75
|
18.60
|
18.75
|
15,500
|
|
|
1/14/2021
|
+0.55 / +3.05%
|
18.05
|
18.90
|
18.05
|
18.60
|
18.30
|
18.60
|
50,700
|
|
|
1/13/2021
|
-0.15 / -0.82%
|
18.20
|
18.20
|
18.00
|
18.05
|
18.10
|
18.05
|
37,900
|
|
|
1/12/2021
|
0.00 / 0.00%
|
18.20
|
18.20
|
17.90
|
18.20
|
17.94
|
18.20
|
30,900
|
|
|
1/11/2021
|
0.00 / 0.00%
|
18.50
|
18.50
|
17.95
|
18.20
|
18.20
|
18.20
|
25,100
|
|
|
1/8/2021
|
0.00 / 0.00%
|
18.60
|
18.60
|
17.85
|
18.20
|
18.21
|
18.20
|
8,300
|
|
|
1/7/2021
|
+0.60 / +3.41%
|
17.75
|
18.50
|
17.75
|
18.20
|
18.23
|
18.20
|
32,700
|
|
|
1/6/2021
|
-1.10 / -5.88%
|
18.30
|
18.40
|
17.60
|
17.60
|
17.98
|
17.60
|
124,500
|
|
|
1/5/2021
|
-0.20 / -1.06%
|
18.90
|
18.90
|
17.80
|
18.70
|
18.90
|
18.70
|
47,200
|
|
|
1/4/2021
|
+0.10 / +0.53%
|
18.80
|
19.30
|
18.50
|
18.90
|
18.79
|
18.90
|
29,000
|
|
|
12/31/2020
|
+0.40 / +2.17%
|
18.80
|
18.90
|
18.40
|
18.80
|
18.61
|
18.80
|
20,590
|
|
|
12/30/2020
|
-0.60 / -3.16%
|
19.00
|
19.00
|
17.95
|
18.40
|
18.62
|
18.40
|
84,380
|
|
|
12/29/2020
|
-0.60 / -3.06%
|
19.40
|
19.65
|
19.00
|
19.00
|
19.23
|
19.00
|
88,820
|
|
|
12/28/2020
|
-0.45 / -2.24%
|
19.05
|
20.00
|
19.05
|
19.60
|
19.43
|
19.60
|
51,930
|
|
|
12/25/2020
|
-0.05 / -0.25%
|
20.70
|
20.80
|
20.05
|
20.05
|
20.33
|
20.05
|
57,180
|
|
|
12/24/2020
|
+1.30 / +6.91%
|
20.00
|
20.10
|
19.50
|
20.10
|
19.96
|
20.10
|
153,540
|
|
|
12/23/2020
|
-0.10 / -0.38%
|
26.10
|
26.50
|
25.80
|
26.30
|
26.13
|
18.79
|
5,448,790
|
|
|