|
|
Closing price on 5/24/2024
|
|
| Open |
19.85 |
| High |
19.90 |
| Low |
19.55 |
| Volume |
900,200 |
| Split-adjusted Price |
19.80 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2024
|
-0.05 / -0.25%
|
19.85
|
19.90
|
19.55
|
19.80
|
19.76
|
19.80
|
900,200
|
|
|
5/23/2024
|
+0.05 / +0.25%
|
19.80
|
20.00
|
19.65
|
19.85
|
19.79
|
19.85
|
620,700
|
|
|
5/22/2024
|
0.00 / 0.00%
|
19.80
|
19.95
|
19.60
|
19.80
|
19.80
|
19.80
|
565,500
|
|
|
5/21/2024
|
-0.05 / -0.25%
|
19.85
|
19.85
|
19.65
|
19.80
|
19.77
|
19.80
|
1,097,200
|
|
|
5/20/2024
|
+0.25 / +1.28%
|
19.60
|
19.90
|
19.60
|
19.85
|
19.78
|
19.85
|
623,500
|
|
|
5/17/2024
|
+0.20 / +1.03%
|
19.40
|
19.80
|
19.25
|
19.60
|
19.57
|
19.60
|
590,100
|
|
|
5/16/2024
|
-0.15 / -0.77%
|
19.50
|
19.60
|
19.20
|
19.40
|
19.41
|
19.40
|
598,800
|
|
|
5/15/2024
|
0.00 / 0.00%
|
19.55
|
19.60
|
19.15
|
19.55
|
19.41
|
19.55
|
682,700
|
|
|
5/14/2024
|
0.00 / 0.00%
|
19.55
|
19.70
|
19.20
|
19.55
|
19.43
|
19.55
|
1,038,400
|
|
|
5/13/2024
|
-0.05 / -0.26%
|
19.60
|
19.65
|
19.25
|
19.55
|
19.47
|
19.55
|
1,008,200
|
|
|
5/10/2024
|
-0.10 / -0.51%
|
19.70
|
19.75
|
19.35
|
19.60
|
19.60
|
19.60
|
849,200
|
|
|
5/9/2024
|
-0.05 / -0.25%
|
19.75
|
19.90
|
19.40
|
19.70
|
19.70
|
19.70
|
752,000
|
|
|
5/8/2024
|
0.00 / 0.00%
|
19.75
|
19.85
|
19.40
|
19.75
|
19.63
|
19.75
|
752,300
|
|
|
5/7/2024
|
-0.05 / -0.25%
|
19.80
|
19.95
|
19.40
|
19.75
|
19.74
|
19.75
|
587,500
|
|
|
5/6/2024
|
+0.25 / +1.28%
|
19.55
|
19.80
|
19.40
|
19.80
|
19.58
|
19.80
|
658,400
|
|
|
5/3/2024
|
-0.05 / -0.26%
|
19.60
|
19.65
|
19.20
|
19.55
|
19.52
|
19.55
|
902,100
|
|
|
5/2/2024
|
+0.10 / +0.51%
|
19.50
|
19.60
|
19.30
|
19.60
|
19.45
|
19.60
|
657,600
|
|
|
4/26/2024
|
-0.35 / -1.76%
|
19.80
|
19.80
|
19.35
|
19.50
|
19.64
|
19.50
|
1,215,900
|
|
|
4/25/2024
|
-0.05 / -0.25%
|
19.90
|
19.95
|
19.50
|
19.85
|
19.73
|
19.85
|
707,700
|
|
|
4/24/2024
|
+0.30 / +1.53%
|
19.60
|
19.95
|
19.55
|
19.90
|
19.80
|
19.90
|
580,600
|
|
|
4/23/2024
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.30
|
19.60
|
19.48
|
19.60
|
574,900
|
|
|
4/22/2024
|
+0.10 / +0.51%
|
19.55
|
19.75
|
19.45
|
19.60
|
19.55
|
19.60
|
534,400
|
|
|
4/19/2024
|
-0.30 / -1.52%
|
19.75
|
19.85
|
19.50
|
19.50
|
19.66
|
19.50
|
648,800
|
|
|
4/17/2024
|
0.00 / 0.00%
|
19.75
|
19.90
|
19.55
|
19.80
|
19.69
|
19.80
|
708,900
|
|
|
4/16/2024
|
0.00 / 0.00%
|
19.80
|
19.85
|
19.50
|
19.80
|
19.72
|
19.80
|
603,300
|
|
|
4/15/2024
|
-0.15 / -0.75%
|
19.95
|
20.00
|
19.65
|
19.80
|
19.83
|
19.80
|
589,500
|
|
|
4/12/2024
|
0.00 / 0.00%
|
19.95
|
20.05
|
19.65
|
19.95
|
19.85
|
19.95
|
436,200
|
|
|
4/11/2024
|
0.00 / 0.00%
|
19.95
|
20.00
|
19.65
|
19.95
|
19.86
|
19.95
|
324,900
|
|
|
4/10/2024
|
0.00 / 0.00%
|
19.95
|
19.95
|
19.65
|
19.95
|
19.84
|
19.95
|
604,800
|
|
|
4/9/2024
|
0.00 / 0.00%
|
19.95
|
20.00
|
19.65
|
19.95
|
19.87
|
19.95
|
474,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|