|
Closing price on 3/22/2018
|
|
| Open |
17.30 |
| High |
17.50 |
| Low |
17.00 |
| Volume |
7,180 |
| Split-adjusted Price |
6.53 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2018
|
+0.50 / +2.94%
|
17.30
|
17.50
|
17.00
|
17.50
|
17.33
|
6.53
|
7,180
|
|
|
3/21/2018
|
-0.20 / -1.16%
|
17.00
|
17.20
|
17.00
|
17.00
|
17.05
|
6.35
|
870
|
|
|
3/20/2018
|
-0.95 / -5.23%
|
17.10
|
17.35
|
17.10
|
17.20
|
17.19
|
6.42
|
410
|
|
|
3/19/2018
|
-1.35 / -6.92%
|
19.00
|
19.50
|
18.15
|
18.15
|
18.27
|
6.78
|
8,920
|
|
|
3/16/2018
|
+0.25 / +1.30%
|
19.60
|
19.60
|
18.00
|
19.50
|
18.10
|
7.28
|
1,160
|
|
|
3/15/2018
|
+1.25 / +6.94%
|
18.00
|
19.25
|
18.00
|
19.25
|
19.23
|
7.19
|
2,600
|
|
|
3/14/2018
|
+0.50 / +2.86%
|
17.55
|
18.00
|
17.55
|
18.00
|
17.80
|
6.72
|
35,450
|
|
|
3/13/2018
|
0.00 / 0.00%
|
17.20
|
18.00
|
17.20
|
17.50
|
17.48
|
6.53
|
150
|
|
|
3/12/2018
|
+0.20 / +1.16%
|
17.40
|
17.50
|
17.40
|
17.50
|
17.45
|
6.53
|
4,200
|
|
|
3/9/2018
|
+0.10 / +0.58%
|
17.50
|
17.50
|
17.30
|
17.30
|
17.40
|
6.46
|
1,300
|
|
|
3/8/2018
|
-0.25 / -1.43%
|
17.50
|
17.60
|
17.20
|
17.20
|
17.41
|
6.42
|
2,240
|
|
|
3/7/2018
|
+0.05 / +0.29%
|
17.40
|
17.80
|
17.40
|
17.45
|
17.58
|
6.52
|
97,140
|
|
|
3/6/2018
|
-0.20 / -1.14%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
6.50
|
10
|
|
|
3/5/2018
|
+0.35 / +2.03%
|
17.50
|
17.60
|
17.40
|
17.60
|
17.45
|
6.57
|
1,490
|
|
|
3/2/2018
|
0.00 / 0.00%
|
17.25
|
17.25
|
17.25
|
17.25
|
17.25
|
6.44
|
20
|
|
|
3/1/2018
|
+0.15 / +0.88%
|
17.00
|
17.25
|
17.00
|
17.25
|
17.09
|
6.44
|
1,170
|
|
|
2/28/2018
|
-0.30 / -1.72%
|
17.00
|
17.30
|
17.00
|
17.10
|
17.10
|
6.39
|
4,120
|
|
|
2/27/2018
|
-0.10 / -0.57%
|
17.10
|
17.40
|
17.10
|
17.40
|
17.23
|
6.50
|
5,280
|
|
|
2/26/2018
|
0.00 / 0.00%
|
17.20
|
17.50
|
17.20
|
17.50
|
17.35
|
6.53
|
130
|
|
|
2/23/2018
|
0.00 / 0.00%
|
17.20
|
17.50
|
17.20
|
17.50
|
17.35
|
6.53
|
60
|
|
|
2/22/2018
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
6.53
|
0
|
|
|
2/21/2018
|
-0.10 / -0.57%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.33
|
6.53
|
750
|
|
|
2/13/2018
|
+0.40 / +2.33%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
6.57
|
50
|
|
|
2/12/2018
|
-0.10 / -0.58%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.17
|
6.42
|
34,250
|
|
|
2/9/2018
|
+0.30 / +1.76%
|
15.85
|
17.30
|
15.85
|
17.30
|
16.58
|
6.46
|
100
|
|
|
2/8/2018
|
-0.25 / -1.45%
|
17.50
|
17.50
|
17.00
|
17.00
|
17.42
|
6.35
|
1,320
|
|
|
2/7/2018
|
+0.05 / +0.29%
|
17.10
|
17.25
|
17.00
|
17.25
|
17.15
|
6.44
|
77,650
|
|
|
2/6/2018
|
0.00 / 0.00%
|
17.20
|
17.20
|
16.60
|
17.20
|
17.12
|
6.42
|
84,520
|
|
|
2/5/2018
|
+0.20 / +1.18%
|
17.20
|
17.20
|
16.80
|
17.20
|
17.10
|
6.42
|
80,340
|
|
|
2/2/2018
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.80
|
17.00
|
16.90
|
6.35
|
460
|
|
|