|
Closing price on 5/28/2020
|
|
| Open |
15.00 |
| High |
15.50 |
| Low |
15.00 |
| Volume |
3,290 |
| Split-adjusted Price |
9.81 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2020
|
+0.50 / +3.33%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.25
|
9.81
|
3,290
|
|
|
5/27/2020
|
-1.00 / -6.25%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
9.49
|
2,600
|
|
|
5/26/2020
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
10.12
|
1,000
|
|
|
5/25/2020
|
+1.00 / +6.67%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
10.12
|
1,200
|
|
|
5/22/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
9.49
|
0
|
|
|
5/21/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
9.49
|
1,000
|
|
|
5/20/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
9.49
|
0
|
|
|
5/19/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
9.49
|
0
|
|
|
5/18/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
9.49
|
0
|
|
|
5/15/2020
|
+0.90 / +6.38%
|
14.10
|
15.00
|
14.10
|
15.00
|
14.10
|
9.49
|
30
|
|
|
5/14/2020
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
8.92
|
0
|
|
|
5/13/2020
|
-0.90 / -6.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
8.92
|
10
|
|
|
5/12/2020
|
+0.50 / +3.45%
|
14.50
|
15.00
|
14.50
|
15.00
|
14.50
|
9.49
|
20
|
|
|
5/11/2020
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
9.18
|
0
|
|
|
5/8/2020
|
-0.30 / -2.03%
|
13.80
|
14.80
|
13.80
|
14.50
|
14.23
|
9.18
|
60
|
|
|
5/7/2020
|
+0.80 / +5.71%
|
14.00
|
14.80
|
14.00
|
14.80
|
14.40
|
9.37
|
1,010
|
|
|
5/6/2020
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
8.86
|
0
|
|
|
5/5/2020
|
0.00 / 0.00%
|
13.05
|
14.00
|
13.05
|
14.00
|
14.00
|
8.86
|
30
|
|
|
5/4/2020
|
0.00 / 0.00%
|
13.05
|
14.00
|
13.05
|
14.00
|
13.86
|
8.86
|
1,010
|
|
|
4/29/2020
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
8.86
|
0
|
|
|
4/28/2020
|
-0.60 / -4.11%
|
13.60
|
14.60
|
13.60
|
14.00
|
14.60
|
8.86
|
30
|
|
|
4/27/2020
|
+0.10 / +0.69%
|
13.50
|
14.60
|
13.50
|
14.60
|
14.50
|
9.24
|
20
|
|
|
4/24/2020
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
9.18
|
0
|
|
|
4/23/2020
|
-0.40 / -2.68%
|
13.90
|
14.50
|
13.90
|
14.50
|
14.20
|
9.18
|
960
|
|
|
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
|
|
|