|
Closing price on 5/12/2023
|
|
| Open |
18.75 |
| High |
19.00 |
| Low |
18.65 |
| Volume |
593,100 |
| Split-adjusted Price |
8.20 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2023
|
+0.15 / +0.80%
|
18.75
|
19.00
|
18.65
|
18.95
|
18.85
|
8.20
|
593,100
|
|
|
5/11/2023
|
0.00 / 0.00%
|
18.80
|
18.85
|
18.65
|
18.80
|
18.72
|
8.14
|
485,800
|
|
|
5/10/2023
|
0.00 / 0.00%
|
18.80
|
18.90
|
18.60
|
18.80
|
18.73
|
8.14
|
501,600
|
|
|
5/9/2023
|
0.00 / 0.00%
|
18.80
|
18.90
|
18.60
|
18.80
|
18.74
|
8.14
|
492,500
|
|
|
5/8/2023
|
+0.10 / +0.53%
|
18.70
|
18.90
|
18.70
|
18.80
|
18.77
|
8.14
|
459,900
|
|
|
5/5/2023
|
-0.10 / -0.53%
|
18.80
|
19.00
|
18.70
|
18.70
|
18.76
|
8.10
|
456,800
|
|
|
5/4/2023
|
-0.05 / -0.27%
|
18.70
|
18.90
|
18.55
|
18.80
|
18.72
|
8.14
|
338,900
|
|
|
4/28/2023
|
+0.20 / +1.07%
|
18.70
|
19.10
|
18.65
|
18.85
|
18.76
|
8.16
|
396,900
|
|
|
4/27/2023
|
0.00 / 0.00%
|
18.70
|
18.90
|
18.50
|
18.65
|
18.68
|
8.07
|
273,500
|
|
|
4/26/2023
|
-0.15 / -0.80%
|
18.80
|
18.90
|
18.60
|
18.65
|
18.70
|
8.07
|
390,800
|
|
|
4/25/2023
|
0.00 / 0.00%
|
18.80
|
19.00
|
18.65
|
18.80
|
18.76
|
8.14
|
503,000
|
|
|
4/24/2023
|
-0.10 / -0.53%
|
18.90
|
19.00
|
18.65
|
18.80
|
18.80
|
8.14
|
466,300
|
|
|
4/21/2023
|
0.00 / 0.00%
|
18.90
|
19.00
|
18.65
|
18.90
|
18.80
|
8.18
|
324,800
|
|
|
4/20/2023
|
+0.05 / +0.27%
|
18.85
|
18.95
|
18.60
|
18.90
|
18.75
|
8.18
|
387,400
|
|
|
4/19/2023
|
-0.05 / -0.26%
|
18.90
|
18.95
|
18.70
|
18.85
|
18.81
|
8.16
|
336,900
|
|
|
4/18/2023
|
0.00 / 0.00%
|
18.90
|
18.95
|
18.70
|
18.90
|
18.82
|
8.18
|
304,100
|
|
|
4/17/2023
|
+0.05 / +0.27%
|
18.85
|
19.05
|
18.65
|
18.90
|
18.81
|
8.18
|
290,100
|
|
|
4/14/2023
|
0.00 / 0.00%
|
18.85
|
19.00
|
18.60
|
18.85
|
18.65
|
8.16
|
1,798,500
|
|
|
4/13/2023
|
+0.05 / +0.27%
|
18.80
|
18.90
|
18.60
|
18.85
|
18.77
|
8.16
|
377,900
|
|
|
4/12/2023
|
0.00 / 0.00%
|
18.80
|
19.00
|
18.60
|
18.80
|
18.76
|
8.14
|
526,700
|
|
|
4/11/2023
|
+0.10 / +0.53%
|
18.65
|
18.80
|
18.55
|
18.80
|
18.64
|
8.14
|
509,600
|
|
|
4/10/2023
|
-0.05 / -0.27%
|
18.75
|
18.90
|
18.55
|
18.70
|
18.71
|
8.10
|
477,500
|
|
|
4/7/2023
|
0.00 / 0.00%
|
18.70
|
18.85
|
18.50
|
18.75
|
18.67
|
8.12
|
417,400
|
|
|
4/6/2023
|
0.00 / 0.00%
|
18.75
|
18.85
|
18.55
|
18.75
|
18.67
|
8.12
|
361,600
|
|
|
4/5/2023
|
+0.05 / +0.27%
|
18.70
|
18.80
|
18.50
|
18.75
|
18.65
|
8.12
|
418,000
|
|
|
4/4/2023
|
+0.10 / +0.54%
|
18.60
|
18.70
|
18.40
|
18.70
|
18.56
|
8.10
|
387,700
|
|
|
4/3/2023
|
+0.05 / +0.27%
|
18.55
|
18.70
|
18.40
|
18.60
|
18.55
|
8.05
|
509,500
|
|
|
3/31/2023
|
+0.10 / +0.54%
|
18.45
|
18.65
|
18.35
|
18.55
|
18.47
|
8.03
|
743,642
|
|
|
3/30/2023
|
+0.10 / +0.54%
|
18.35
|
18.70
|
18.30
|
18.45
|
18.40
|
7.99
|
591,000
|
|
|
3/29/2023
|
+0.15 / +0.82%
|
18.25
|
18.40
|
17.95
|
18.35
|
18.15
|
7.94
|
741,100
|
|
|