|
Closing price on 3/20/2025
|
|
| Open |
21.00 |
| High |
21.30 |
| Low |
19.65 |
| Volume |
130,900 |
| Split-adjusted Price |
16.15 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2025
|
+0.10 / +0.47%
|
21.00
|
21.30
|
19.65
|
21.20
|
20.77
|
16.15
|
130,900
|
|
|
3/19/2025
|
0.00 / 0.00%
|
21.40
|
21.40
|
20.00
|
21.10
|
20.99
|
16.08
|
104,500
|
|
|
3/18/2025
|
0.00 / 0.00%
|
21.05
|
21.25
|
20.60
|
21.10
|
20.97
|
16.08
|
59,700
|
|
|
3/17/2025
|
+0.20 / +0.96%
|
20.70
|
21.30
|
20.70
|
21.10
|
20.99
|
16.08
|
85,000
|
|
|
3/14/2025
|
-1.00 / -4.57%
|
21.80
|
21.90
|
20.75
|
20.90
|
21.32
|
15.92
|
387,700
|
|
|
3/13/2025
|
-0.55 / -2.45%
|
22.20
|
22.45
|
21.50
|
21.90
|
22.04
|
16.69
|
163,200
|
|
|
3/12/2025
|
+1.25 / +5.90%
|
21.15
|
22.65
|
21.00
|
22.45
|
21.75
|
17.10
|
180,900
|
|
|
3/11/2025
|
-0.50 / -2.30%
|
21.10
|
22.00
|
20.60
|
21.20
|
21.29
|
16.15
|
113,200
|
|
|
3/10/2025
|
+0.50 / +2.36%
|
21.10
|
21.90
|
20.00
|
21.70
|
21.17
|
16.53
|
99,100
|
|
|
3/7/2025
|
-0.30 / -1.40%
|
21.30
|
21.30
|
20.70
|
21.20
|
21.10
|
16.15
|
50,400
|
|
|
3/6/2025
|
+0.50 / +2.38%
|
21.60
|
22.00
|
20.60
|
21.50
|
21.16
|
16.38
|
363,000
|
|
|
3/5/2025
|
0.00 / 0.00%
|
21.30
|
21.50
|
20.50
|
21.00
|
21.00
|
16.00
|
78,500
|
|
|
3/4/2025
|
-0.30 / -1.41%
|
21.30
|
21.30
|
20.70
|
21.00
|
20.99
|
16.00
|
142,600
|
|
|
3/3/2025
|
-0.70 / -3.18%
|
22.00
|
22.00
|
20.90
|
21.30
|
21.37
|
16.23
|
182,800
|
|
|
2/28/2025
|
+0.50 / +2.33%
|
21.00
|
22.50
|
20.80
|
22.00
|
21.35
|
16.76
|
72,300
|
|
|
2/27/2025
|
+0.50 / +2.38%
|
21.50
|
21.50
|
20.50
|
21.50
|
21.23
|
16.38
|
44,000
|
|
|
2/26/2025
|
+0.70 / +3.45%
|
21.50
|
21.55
|
21.00
|
21.00
|
21.15
|
16.00
|
66,900
|
|
|
2/25/2025
|
-1.20 / -5.58%
|
21.50
|
21.80
|
20.30
|
20.30
|
21.11
|
15.47
|
85,400
|
|
|
2/24/2025
|
-0.50 / -2.27%
|
22.00
|
22.15
|
21.40
|
21.50
|
21.75
|
16.38
|
1,141,900
|
|
|
2/21/2025
|
0.00 / 0.00%
|
22.00
|
23.20
|
21.10
|
22.00
|
21.91
|
16.76
|
1,416,500
|
|
|
2/20/2025
|
-0.20 / -0.90%
|
21.90
|
23.60
|
21.50
|
22.00
|
22.23
|
16.76
|
166,000
|
|
|
2/19/2025
|
0.00 / 0.00%
|
22.25
|
22.30
|
21.10
|
22.20
|
21.80
|
16.91
|
324,500
|
|
|
2/18/2025
|
+1.25 / +5.97%
|
21.75
|
22.40
|
20.95
|
22.20
|
21.64
|
16.91
|
910,900
|
|
|
2/17/2025
|
+1.35 / +6.89%
|
19.90
|
20.95
|
19.90
|
20.95
|
20.88
|
15.96
|
665,300
|
|
|
2/14/2025
|
+0.10 / +0.51%
|
19.55
|
19.90
|
18.20
|
19.60
|
19.24
|
14.93
|
331,300
|
|
|
2/13/2025
|
+0.50 / +2.63%
|
18.90
|
19.70
|
18.60
|
19.50
|
19.19
|
14.86
|
33,200
|
|
|
2/12/2025
|
+0.20 / +1.06%
|
18.95
|
19.15
|
18.50
|
19.00
|
18.80
|
14.48
|
32,000
|
|
|
2/11/2025
|
+0.90 / +5.03%
|
17.70
|
18.80
|
17.60
|
18.80
|
18.13
|
14.32
|
692,800
|
|
|
2/10/2025
|
+0.55 / +3.17%
|
17.30
|
17.90
|
17.10
|
17.90
|
17.56
|
13.64
|
625,500
|
|
|
2/7/2025
|
+0.55 / +3.27%
|
16.55
|
17.35
|
16.55
|
17.35
|
16.74
|
13.22
|
35,400
|
|
|