|
Closing price on 4/22/2020
|
|
| Open |
13.25 |
| High |
14.90 |
| Low |
13.25 |
| Volume |
1,930 |
| Split-adjusted Price |
9.43 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2020
|
+0.70 / +4.93%
|
13.25
|
14.90
|
13.25
|
14.90
|
13.99
|
9.43
|
1,930
|
|
|
4/21/2020
|
-0.60 / -4.05%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
8.99
|
1,050
|
|
|
4/20/2020
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
9.37
|
0
|
|
|
4/17/2020
|
+0.85 / +6.09%
|
14.40
|
14.80
|
14.40
|
14.80
|
14.60
|
9.37
|
120
|
|
|
4/16/2020
|
-1.00 / -6.69%
|
14.50
|
14.50
|
13.95
|
13.95
|
14.23
|
8.83
|
30,040
|
|
|
4/15/2020
|
+0.95 / +6.79%
|
14.95
|
14.95
|
14.00
|
14.95
|
14.55
|
9.46
|
2,200
|
|
|
4/14/2020
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
8.86
|
0
|
|
|
4/13/2020
|
+0.10 / +0.72%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
8.86
|
10
|
|
|
4/10/2020
|
+0.10 / +0.72%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
8.80
|
20
|
|
|
4/9/2020
|
+0.20 / +1.47%
|
13.00
|
13.80
|
13.00
|
13.80
|
13.40
|
8.73
|
550
|
|
|
4/8/2020
|
+0.80 / +6.25%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
8.61
|
10
|
|
|
4/7/2020
|
+0.80 / +6.67%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
8.10
|
10
|
|
|
4/6/2020
|
-0.50 / -4.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
7.59
|
960
|
|
|
4/3/2020
|
-0.70 / -5.30%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
7.91
|
50
|
|
|
4/1/2020
|
+0.20 / +1.54%
|
13.40
|
13.40
|
13.20
|
13.20
|
13.30
|
8.35
|
11,620
|
|
|
3/31/2020
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
8.23
|
6,910
|
|
|
3/30/2020
|
+0.60 / +4.84%
|
13.20
|
13.20
|
13.00
|
13.00
|
13.10
|
8.23
|
1,870
|
|
|
3/27/2020
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
7.85
|
0
|
|
|
3/26/2020
|
-0.80 / -6.06%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
7.85
|
150
|
|
|
3/25/2020
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
8.35
|
0
|
|
|
3/24/2020
|
-0.90 / -6.38%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
8.35
|
10
|
|
|
3/23/2020
|
-1.00 / -6.62%
|
14.50
|
14.50
|
14.10
|
14.10
|
14.23
|
8.92
|
21,920
|
|
|
3/20/2020
|
0.00 / 0.00%
|
14.20
|
15.10
|
14.20
|
15.10
|
14.93
|
9.56
|
4,020
|
|
|
3/19/2020
|
+0.50 / +3.42%
|
13.80
|
15.10
|
13.80
|
15.10
|
13.81
|
9.56
|
2,100
|
|
|
3/18/2020
|
-0.40 / -2.67%
|
14.10
|
14.60
|
14.10
|
14.60
|
14.35
|
9.24
|
150
|
|
|
3/17/2020
|
-0.70 / -4.46%
|
14.70
|
15.00
|
14.70
|
15.00
|
14.85
|
9.49
|
15,050
|
|
|
3/16/2020
|
+1.00 / +6.80%
|
14.60
|
15.70
|
14.20
|
15.70
|
15.05
|
9.94
|
160
|
|
|
3/13/2020
|
+0.10 / +0.68%
|
14.00
|
14.70
|
14.00
|
14.70
|
14.35
|
9.30
|
3,870
|
|
|
3/12/2020
|
+0.10 / +0.69%
|
14.00
|
15.00
|
14.00
|
14.60
|
14.89
|
9.24
|
5,240
|
|
|
3/11/2020
|
-0.60 / -3.97%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
9.18
|
70
|
|
|