|
Closing price on 4/1/2025
|
|
| Open |
17.60 |
| High |
18.00 |
| Low |
16.50 |
| Volume |
104,100 |
| Split-adjusted Price |
17.45 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2025
|
+0.25 / +1.45%
|
17.60
|
18.00
|
16.50
|
17.45
|
17.22
|
17.45
|
104,100
|
|
|
3/31/2025
|
+0.10 / +0.58%
|
17.30
|
18.00
|
17.00
|
17.20
|
17.29
|
17.20
|
58,800
|
|
|
3/28/2025
|
+1.10 / +6.88%
|
17.10
|
17.10
|
16.40
|
17.10
|
16.97
|
17.10
|
119,500
|
|
|
3/27/2025
|
+0.10 / +0.48%
|
20.90
|
21.00
|
19.90
|
21.00
|
20.46
|
16.00
|
518,700
|
|
|
3/26/2025
|
-0.10 / -0.48%
|
21.00
|
21.30
|
20.70
|
20.90
|
20.96
|
15.92
|
882,000
|
|
|
3/25/2025
|
0.00 / 0.00%
|
20.80
|
21.50
|
20.80
|
21.00
|
21.02
|
16.00
|
771,300
|
|
|
3/24/2025
|
-0.50 / -2.33%
|
21.30
|
21.70
|
20.50
|
21.00
|
21.07
|
16.00
|
132,500
|
|
|
3/21/2025
|
+0.30 / +1.42%
|
21.00
|
22.00
|
20.70
|
21.50
|
21.23
|
16.38
|
61,200
|
|
|
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
|
|
|