Closing price on 3/4/2024
|
|
Open |
20.15 |
High |
20.30 |
Low |
20.00 |
Volume |
606,500 |
Split-adjusted Price |
20.25 |
|
|
CDC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/4/2024
|
+0.10 / +0.50%
|
20.15
|
20.30
|
20.00
|
20.25
|
20.17
|
20.25
|
606,500
|
|
3/1/2024
|
+0.15 / +0.75%
|
20.00
|
20.20
|
19.90
|
20.15
|
20.04
|
20.15
|
643,919
|
|
2/29/2024
|
0.00 / 0.00%
|
20.00
|
20.20
|
19.95
|
20.00
|
20.06
|
20.00
|
552,700
|
|
2/28/2024
|
-0.05 / -0.25%
|
20.05
|
20.10
|
19.75
|
20.00
|
19.95
|
20.00
|
1,314,300
|
|
2/27/2024
|
-0.15 / -0.74%
|
20.20
|
20.20
|
19.85
|
20.05
|
20.04
|
20.05
|
530,400
|
|
2/26/2024
|
0.00 / 0.00%
|
20.15
|
20.25
|
19.90
|
20.20
|
20.08
|
20.20
|
569,500
|
|
2/23/2024
|
-0.05 / -0.25%
|
20.25
|
20.40
|
20.00
|
20.20
|
20.19
|
20.20
|
552,600
|
|
2/22/2024
|
0.00 / 0.00%
|
20.25
|
20.40
|
20.00
|
20.25
|
20.23
|
20.25
|
912,700
|
|
2/21/2024
|
-0.05 / -0.25%
|
20.30
|
20.35
|
20.00
|
20.25
|
20.21
|
20.25
|
772,300
|
|
2/20/2024
|
+0.05 / +0.25%
|
20.25
|
20.50
|
20.05
|
20.30
|
20.23
|
20.30
|
1,025,600
|
|
2/19/2024
|
+0.05 / +0.25%
|
20.20
|
20.30
|
20.10
|
20.25
|
20.15
|
20.25
|
848,800
|
|
2/16/2024
|
0.00 / 0.00%
|
20.20
|
20.25
|
19.85
|
20.20
|
20.10
|
20.20
|
540,200
|
|
2/15/2024
|
0.00 / 0.00%
|
20.20
|
20.20
|
19.95
|
20.20
|
20.12
|
20.20
|
572,800
|
|
2/7/2024
|
+0.10 / +0.50%
|
20.05
|
20.25
|
20.05
|
20.20
|
20.15
|
20.20
|
663,900
|
|
2/6/2024
|
-0.05 / -0.25%
|
20.15
|
20.25
|
19.95
|
20.10
|
20.05
|
20.10
|
604,400
|
|
2/5/2024
|
-0.05 / -0.25%
|
20.20
|
20.30
|
20.05
|
20.15
|
20.15
|
20.15
|
780,800
|
|
2/2/2024
|
0.00 / 0.00%
|
19.05
|
20.25
|
19.05
|
20.20
|
19.62
|
20.20
|
1,148,600
|
|
2/1/2024
|
0.00 / 0.00%
|
20.55
|
20.55
|
19.95
|
20.20
|
20.30
|
20.20
|
855,000
|
|
1/31/2024
|
-0.15 / -0.74%
|
19.05
|
20.40
|
19.05
|
20.20
|
19.80
|
20.20
|
685,700
|
|
1/30/2024
|
-0.10 / -0.49%
|
20.50
|
20.50
|
20.05
|
20.35
|
20.38
|
20.35
|
716,500
|
|
1/29/2024
|
+0.15 / +0.74%
|
19.00
|
20.50
|
19.00
|
20.45
|
19.63
|
20.45
|
1,432,700
|
|
1/26/2024
|
+0.05 / +0.25%
|
20.25
|
20.55
|
20.00
|
20.30
|
20.35
|
20.30
|
877,300
|
|
1/25/2024
|
-0.10 / -0.49%
|
20.35
|
20.35
|
20.00
|
20.25
|
20.18
|
20.25
|
766,000
|
|
1/24/2024
|
+0.05 / +0.25%
|
20.30
|
20.35
|
20.00
|
20.35
|
20.22
|
20.35
|
592,700
|
|
1/23/2024
|
0.00 / 0.00%
|
20.30
|
20.35
|
20.05
|
20.30
|
20.21
|
20.30
|
540,900
|
|
1/22/2024
|
-0.10 / -0.49%
|
20.40
|
20.45
|
20.00
|
20.30
|
20.27
|
20.30
|
522,600
|
|
1/19/2024
|
+0.05 / +0.25%
|
20.35
|
20.55
|
20.20
|
20.40
|
20.36
|
20.40
|
598,800
|
|
1/18/2024
|
+0.05 / +0.25%
|
20.30
|
20.45
|
20.00
|
20.35
|
20.26
|
20.35
|
606,200
|
|
1/17/2024
|
+0.05 / +0.25%
|
20.25
|
20.40
|
20.00
|
20.30
|
20.24
|
20.30
|
684,600
|
|
1/16/2024
|
+0.05 / +0.25%
|
20.20
|
20.25
|
20.10
|
20.25
|
20.17
|
20.25
|
634,000
|
|
|