|
Closing price on 5/19/2021
|
|
| Open |
14.50 |
| High |
15.10 |
| Low |
14.00 |
| Volume |
1,900 |
| Split-adjusted Price |
14.50 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2021
|
0.00 / 0.00%
|
14.50
|
15.10
|
14.00
|
14.50
|
14.21
|
14.50
|
1,900
|
|
|
5/18/2021
|
0.00 / 0.00%
|
14.50
|
15.10
|
14.50
|
14.50
|
14.50
|
14.50
|
15,400
|
|
|
5/17/2021
|
-0.30 / -2.03%
|
14.80
|
15.15
|
14.50
|
14.50
|
14.50
|
14.50
|
3,300
|
|
|
5/14/2021
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
1,500
|
|
|
5/13/2021
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.70
|
14.80
|
14.88
|
14.80
|
2,100
|
|
|
5/12/2021
|
-0.10 / -0.67%
|
15.30
|
15.30
|
14.80
|
14.80
|
14.92
|
14.80
|
2,500
|
|
|
5/11/2021
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.99
|
14.90
|
1,200
|
|
|
5/10/2021
|
0.00 / 0.00%
|
15.00
|
15.20
|
14.80
|
15.00
|
14.89
|
15.00
|
12,600
|
|
|
5/7/2021
|
-0.50 / -3.23%
|
15.50
|
15.50
|
14.50
|
15.00
|
14.99
|
15.00
|
5,500
|
|
|
5/6/2021
|
-0.15 / -0.96%
|
15.30
|
15.50
|
15.30
|
15.50
|
15.37
|
15.50
|
600
|
|
|
5/5/2021
|
+0.35 / +2.29%
|
15.30
|
15.65
|
15.00
|
15.65
|
15.53
|
15.65
|
9,500
|
|
|
5/4/2021
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.10
|
15.30
|
15.22
|
15.30
|
2,500
|
|
|
4/29/2021
|
+0.10 / +0.66%
|
15.30
|
15.40
|
15.30
|
15.30
|
15.31
|
15.30
|
1,000
|
|
|
4/28/2021
|
-0.10 / -0.65%
|
15.30
|
15.30
|
15.20
|
15.20
|
15.30
|
15.20
|
5,100
|
|
|
4/27/2021
|
+0.10 / +0.66%
|
15.20
|
15.30
|
15.00
|
15.30
|
15.23
|
15.30
|
10,000
|
|
|
4/26/2021
|
-0.30 / -1.94%
|
15.50
|
15.50
|
15.20
|
15.20
|
15.28
|
15.20
|
8,200
|
|
|
4/23/2021
|
-0.20 / -1.27%
|
15.20
|
15.50
|
15.20
|
15.50
|
15.50
|
15.50
|
5,000
|
|
|
4/22/2021
|
-0.05 / -0.32%
|
15.75
|
15.75
|
15.50
|
15.70
|
15.75
|
15.70
|
3,600
|
|
|
4/20/2021
|
+0.15 / +0.96%
|
15.60
|
15.75
|
15.60
|
15.75
|
15.61
|
15.75
|
2,400
|
|
|
4/19/2021
|
+0.10 / +0.65%
|
15.20
|
15.65
|
15.20
|
15.60
|
15.34
|
15.60
|
3,400
|
|
|
4/16/2021
|
-0.35 / -2.21%
|
15.85
|
15.85
|
15.50
|
15.50
|
15.76
|
15.50
|
377,069
|
|
|
4/15/2021
|
0.00 / 0.00%
|
15.80
|
15.85
|
15.60
|
15.85
|
15.85
|
15.85
|
13,400
|
|
|
4/14/2021
|
+0.20 / +1.28%
|
15.65
|
15.90
|
15.50
|
15.85
|
15.66
|
15.85
|
17,100
|
|
|
4/13/2021
|
-0.05 / -0.32%
|
15.60
|
15.70
|
15.60
|
15.65
|
15.63
|
15.65
|
7,800
|
|
|
4/12/2021
|
+0.15 / +0.96%
|
16.00
|
16.00
|
15.60
|
15.70
|
15.73
|
15.70
|
5,000
|
|
|
4/9/2021
|
-0.05 / -0.32%
|
15.60
|
16.00
|
15.55
|
15.55
|
15.70
|
15.55
|
18,600
|
|
|
4/8/2021
|
-0.30 / -1.89%
|
15.90
|
15.90
|
15.60
|
15.60
|
15.87
|
15.60
|
2,700
|
|
|
4/7/2021
|
+0.20 / +1.27%
|
15.75
|
15.90
|
15.75
|
15.90
|
15.81
|
15.90
|
18,200
|
|
|
4/6/2021
|
-0.05 / -0.32%
|
15.75
|
15.80
|
15.70
|
15.70
|
15.73
|
15.70
|
8,700
|
|
|
4/5/2021
|
-0.05 / -0.32%
|
16.00
|
16.00
|
15.65
|
15.75
|
15.77
|
15.75
|
9,300
|
|
|