|
|
Closing price on 5/26/2022
|
|
| Open |
17.75 |
| High |
17.90 |
| Low |
17.60 |
| Volume |
117,200 |
| Split-adjusted Price |
17.80 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2022
|
0.00 / 0.00%
|
17.75
|
17.90
|
17.60
|
17.80
|
17.77
|
17.80
|
117,200
|
|
|
5/25/2022
|
+0.05 / +0.28%
|
17.70
|
17.80
|
17.50
|
17.80
|
17.69
|
17.80
|
64,600
|
|
|
5/24/2022
|
+0.05 / +0.28%
|
17.65
|
17.80
|
17.50
|
17.75
|
17.65
|
17.75
|
73,300
|
|
|
5/23/2022
|
-0.10 / -0.56%
|
17.80
|
17.85
|
17.50
|
17.70
|
17.68
|
17.70
|
80,600
|
|
|
5/20/2022
|
+0.05 / +0.28%
|
17.80
|
17.90
|
17.65
|
17.80
|
17.76
|
17.80
|
64,300
|
|
|
5/19/2022
|
+0.10 / +0.57%
|
17.55
|
17.75
|
17.25
|
17.75
|
17.47
|
17.75
|
55,200
|
|
|
5/18/2022
|
+0.15 / +0.86%
|
17.85
|
17.85
|
17.40
|
17.65
|
17.70
|
17.65
|
51,300
|
|
|
5/17/2022
|
+0.50 / +2.94%
|
17.05
|
17.55
|
16.95
|
17.50
|
17.24
|
17.50
|
53,800
|
|
|
5/16/2022
|
+0.50 / +3.03%
|
16.50
|
17.15
|
16.50
|
17.00
|
16.93
|
17.00
|
51,500
|
|
|
5/13/2022
|
-0.35 / -2.08%
|
16.85
|
16.90
|
16.45
|
16.50
|
16.73
|
16.50
|
223,100
|
|
|
5/12/2022
|
0.00 / 0.00%
|
16.85
|
16.90
|
16.65
|
16.85
|
16.81
|
16.85
|
30,400
|
|
|
5/11/2022
|
+0.25 / +1.51%
|
16.65
|
17.00
|
16.65
|
16.85
|
16.84
|
16.85
|
37,400
|
|
|
5/10/2022
|
+0.25 / +1.53%
|
16.30
|
16.60
|
16.25
|
16.60
|
16.40
|
16.60
|
31,700
|
|
|
5/9/2022
|
-0.05 / -0.30%
|
16.35
|
16.40
|
16.00
|
16.35
|
16.23
|
16.35
|
230,900
|
|
|
5/6/2022
|
-0.30 / -1.80%
|
16.65
|
16.65
|
16.00
|
16.40
|
16.22
|
16.40
|
39,000
|
|
|
5/5/2022
|
-0.25 / -1.47%
|
16.95
|
16.95
|
16.25
|
16.70
|
16.65
|
16.70
|
45,600
|
|
|
5/4/2022
|
-0.15 / -0.88%
|
17.10
|
17.10
|
16.60
|
16.95
|
16.91
|
16.95
|
43,200
|
|
|
4/29/2022
|
-0.10 / -0.58%
|
17.25
|
17.35
|
17.05
|
17.10
|
17.14
|
17.10
|
42,300
|
|
|
4/28/2022
|
0.00 / 0.00%
|
17.20
|
17.30
|
17.00
|
17.20
|
17.15
|
17.20
|
51,800
|
|
|
4/27/2022
|
-0.15 / -0.86%
|
17.35
|
17.35
|
17.10
|
17.20
|
17.21
|
17.20
|
33,700
|
|
|
4/26/2022
|
+0.05 / +0.29%
|
17.30
|
17.35
|
16.95
|
17.35
|
17.15
|
17.35
|
52,700
|
|
|
4/25/2022
|
-0.30 / -1.70%
|
17.70
|
18.00
|
17.05
|
17.30
|
17.60
|
17.30
|
92,900
|
|
|
4/22/2022
|
+0.70 / +4.14%
|
16.90
|
17.60
|
16.90
|
17.60
|
17.23
|
17.60
|
137,200
|
|
|
4/21/2022
|
0.00 / 0.00%
|
16.75
|
16.90
|
16.60
|
16.90
|
16.78
|
16.90
|
45,100
|
|
|
4/20/2022
|
+0.30 / +1.81%
|
16.60
|
16.90
|
16.50
|
16.90
|
16.74
|
16.90
|
416,300
|
|
|
4/19/2022
|
+0.15 / +0.91%
|
16.50
|
16.80
|
16.40
|
16.60
|
16.62
|
16.60
|
39,400
|
|
|
4/18/2022
|
-0.35 / -2.08%
|
16.85
|
16.90
|
16.10
|
16.45
|
16.56
|
16.45
|
36,200
|
|
|
4/15/2022
|
+0.10 / +0.60%
|
16.60
|
17.00
|
16.45
|
16.80
|
16.72
|
16.80
|
47,000
|
|
|
4/14/2022
|
+0.15 / +0.91%
|
16.60
|
17.00
|
16.55
|
16.70
|
16.75
|
16.70
|
41,500
|
|
|
4/13/2022
|
-0.05 / -0.30%
|
16.60
|
16.60
|
16.20
|
16.55
|
16.45
|
16.55
|
50,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|