|
Closing price on 3/3/2021
|
|
| Open |
15.80 |
| High |
16.00 |
| Low |
15.70 |
| Volume |
38,400 |
| Split-adjusted Price |
15.70 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|