|
Closing price on 4/18/2018
|
|
| Open |
17.50 |
| High |
17.50 |
| Low |
17.20 |
| Volume |
7,060 |
| Split-adjusted Price |
8.48 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2018
|
-0.20 / -1.14%
|
17.50
|
17.50
|
17.20
|
17.30
|
17.28
|
8.48
|
7,060
|
|
|
4/17/2018
|
+0.20 / +1.16%
|
17.30
|
17.50
|
17.00
|
17.50
|
17.22
|
8.58
|
7,200
|
|
|
4/16/2018
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
8.48
|
20
|
|
|
4/13/2018
|
-0.20 / -1.14%
|
17.25
|
17.30
|
17.20
|
17.30
|
17.30
|
8.48
|
3,180
|
|
|
4/12/2018
|
-0.50 / -2.78%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
8.58
|
50
|
|
|
4/11/2018
|
+0.20 / +1.12%
|
17.20
|
18.00
|
17.20
|
18.00
|
17.31
|
8.82
|
2,600
|
|
|
4/10/2018
|
-0.70 / -3.78%
|
17.50
|
17.80
|
17.40
|
17.80
|
17.49
|
8.72
|
2,630
|
|
|
4/9/2018
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
9.07
|
0
|
|
|
4/6/2018
|
+0.10 / +0.54%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
9.07
|
50
|
|
|
4/5/2018
|
+0.40 / +2.22%
|
18.00
|
18.40
|
18.00
|
18.40
|
18.20
|
9.02
|
10,070
|
|
|
4/4/2018
|
-0.40 / -2.17%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
8.82
|
50
|
|
|
4/3/2018
|
-0.10 / -0.54%
|
18.00
|
18.40
|
17.80
|
18.40
|
18.15
|
9.02
|
1,180
|
|
|
4/2/2018
|
+0.20 / +1.09%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
9.07
|
300
|
|
|
3/30/2018
|
+0.50 / +2.81%
|
18.70
|
18.70
|
17.70
|
18.30
|
18.03
|
8.97
|
610
|
|
|
3/29/2018
|
-0.35 / -1.93%
|
18.00
|
18.00
|
17.80
|
17.80
|
17.90
|
8.72
|
1,200
|
|
|
3/28/2018
|
+0.65 / +3.71%
|
17.50
|
18.50
|
17.50
|
18.15
|
18.13
|
8.90
|
3,580
|
|
|
3/27/2018
|
-0.20 / -1.13%
|
17.70
|
18.00
|
17.50
|
17.50
|
17.76
|
8.58
|
3,210
|
|
|
3/26/2018
|
+0.60 / +3.51%
|
17.20
|
17.70
|
17.20
|
17.70
|
17.45
|
8.67
|
1,010
|
|
|
3/23/2018
|
-0.40 / -2.29%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
8.38
|
250
|
|
|
3/22/2018
|
+0.50 / +2.94%
|
17.30
|
17.50
|
17.00
|
17.50
|
17.33
|
8.58
|
7,180
|
|
|
3/21/2018
|
-0.20 / -1.16%
|
17.00
|
17.20
|
17.00
|
17.00
|
17.05
|
8.33
|
870
|
|
|
3/20/2018
|
-0.95 / -5.23%
|
17.10
|
17.35
|
17.10
|
17.20
|
17.19
|
8.43
|
410
|
|
|
3/19/2018
|
-1.35 / -6.92%
|
19.00
|
19.50
|
18.15
|
18.15
|
18.27
|
8.90
|
8,920
|
|
|
3/16/2018
|
+0.25 / +1.30%
|
19.60
|
19.60
|
18.00
|
19.50
|
18.10
|
9.56
|
1,160
|
|
|
3/15/2018
|
+1.25 / +6.94%
|
18.00
|
19.25
|
18.00
|
19.25
|
19.23
|
9.43
|
2,600
|
|
|
3/14/2018
|
+0.50 / +2.86%
|
17.55
|
18.00
|
17.55
|
18.00
|
17.80
|
8.82
|
35,450
|
|
|
3/13/2018
|
0.00 / 0.00%
|
17.20
|
18.00
|
17.20
|
17.50
|
17.48
|
8.58
|
150
|
|
|
3/12/2018
|
+0.20 / +1.16%
|
17.40
|
17.50
|
17.40
|
17.50
|
17.45
|
8.58
|
4,200
|
|
|
3/9/2018
|
+0.10 / +0.58%
|
17.50
|
17.50
|
17.30
|
17.30
|
17.40
|
8.48
|
1,300
|
|
|
3/8/2018
|
-0.25 / -1.43%
|
17.50
|
17.60
|
17.20
|
17.20
|
17.41
|
8.43
|
2,240
|
|
|