|
Closing price on 3/24/2021
|
|
| Open |
15.55 |
| High |
16.00 |
| Low |
15.50 |
| Volume |
14,000 |
| Split-adjusted Price |
15.90 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2021
|
+0.35 / +2.25%
|
15.55
|
16.00
|
15.50
|
15.90
|
15.78
|
15.90
|
14,000
|
|
|
3/23/2021
|
-0.25 / -1.58%
|
15.90
|
15.90
|
15.50
|
15.55
|
15.79
|
15.55
|
12,800
|
|
|
3/22/2021
|
0.00 / 0.00%
|
15.50
|
15.80
|
15.50
|
15.80
|
15.68
|
15.80
|
9,300
|
|
|
3/19/2021
|
-0.15 / -0.94%
|
15.95
|
15.95
|
15.80
|
15.80
|
15.89
|
15.80
|
5,100
|
|
|
3/18/2021
|
+0.10 / +0.63%
|
15.10
|
16.00
|
15.10
|
15.95
|
15.75
|
15.95
|
16,100
|
|
|
3/17/2021
|
-0.25 / -1.55%
|
15.85
|
15.95
|
15.85
|
15.85
|
15.89
|
15.85
|
17,900
|
|
|
3/16/2021
|
-0.10 / -0.62%
|
16.20
|
16.20
|
15.90
|
16.10
|
15.97
|
16.10
|
22,200
|
|
|
3/15/2021
|
+0.10 / +0.62%
|
16.10
|
16.40
|
15.90
|
16.20
|
16.08
|
16.20
|
29,000
|
|
|
3/12/2021
|
+0.10 / +0.63%
|
16.00
|
16.10
|
15.80
|
16.10
|
15.97
|
16.10
|
9,100
|
|
|
3/11/2021
|
+0.10 / +0.63%
|
16.00
|
16.00
|
15.85
|
16.00
|
15.97
|
16.00
|
7,900
|
|
|
3/10/2021
|
-0.10 / -0.63%
|
16.00
|
16.10
|
15.90
|
15.90
|
16.01
|
15.90
|
25,800
|
|
|
3/9/2021
|
+0.20 / +1.27%
|
15.70
|
16.20
|
15.70
|
16.00
|
16.07
|
16.00
|
39,100
|
|
|
3/8/2021
|
-0.10 / -0.63%
|
15.90
|
16.10
|
15.70
|
15.80
|
15.84
|
15.80
|
37,800
|
|
|
3/5/2021
|
+0.30 / +1.92%
|
16.00
|
16.00
|
15.50
|
15.90
|
15.76
|
15.90
|
8,800
|
|
|
3/4/2021
|
-0.10 / -0.64%
|
15.70
|
16.00
|
15.60
|
15.60
|
15.91
|
15.60
|
65,700
|
|
|
3/3/2021
|
-0.10 / -0.63%
|
15.80
|
16.00
|
15.70
|
15.70
|
15.87
|
15.70
|
38,400
|
|
|
3/2/2021
|
-0.10 / -0.63%
|
15.95
|
16.00
|
15.70
|
15.80
|
15.93
|
15.80
|
18,600
|
|
|
3/1/2021
|
+0.60 / +3.92%
|
15.30
|
16.00
|
15.30
|
15.90
|
15.86
|
15.90
|
20,100
|
|
|
2/26/2021
|
-0.05 / -0.33%
|
15.00
|
15.60
|
15.00
|
15.30
|
15.21
|
15.30
|
9,100
|
|
|
2/25/2021
|
-0.35 / -2.23%
|
15.40
|
15.50
|
15.35
|
15.35
|
15.39
|
15.35
|
23,200
|
|
|
2/24/2021
|
-0.20 / -1.26%
|
15.75
|
15.85
|
15.70
|
15.70
|
15.78
|
15.70
|
10,000
|
|
|
2/23/2021
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.85
|
15.90
|
15.95
|
15.90
|
14,000
|
|
|
2/22/2021
|
0.00 / 0.00%
|
15.90
|
16.20
|
15.85
|
15.90
|
15.92
|
15.90
|
38,600
|
|
|
2/19/2021
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.60
|
15.90
|
15.84
|
15.90
|
45,600
|
|
|
2/18/2021
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.75
|
15.90
|
15.95
|
15.90
|
29,800
|
|
|
2/17/2021
|
+0.60 / +3.92%
|
15.30
|
15.90
|
15.30
|
15.90
|
15.67
|
15.90
|
12,000
|
|
|
2/9/2021
|
-0.20 / -1.29%
|
15.00
|
15.55
|
15.00
|
15.30
|
15.43
|
15.30
|
31,600
|
|
|
2/8/2021
|
-0.80 / -4.91%
|
16.00
|
16.00
|
15.30
|
15.50
|
15.56
|
15.50
|
33,600
|
|
|
2/5/2021
|
-0.20 / -1.21%
|
16.30
|
16.30
|
15.80
|
16.30
|
16.16
|
16.30
|
28,600
|
|
|
2/4/2021
|
-0.35 / -2.08%
|
16.85
|
16.85
|
16.30
|
16.50
|
16.65
|
16.50
|
5,400
|
|
|