|
Closing price on 5/29/2018
|
|
| Open |
18.00 |
| High |
18.25 |
| Low |
17.60 |
| Volume |
12,990 |
| Split-adjusted Price |
8.94 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2018
|
+1.15 / +6.73%
|
18.00
|
18.25
|
17.60
|
18.25
|
18.09
|
8.94
|
12,990
|
|
|
5/28/2018
|
-0.60 / -3.39%
|
18.00
|
18.00
|
17.10
|
17.10
|
17.55
|
8.38
|
3,090
|
|
|
5/25/2018
|
-0.30 / -1.67%
|
18.00
|
18.20
|
17.70
|
17.70
|
17.82
|
8.67
|
6,060
|
|
|
5/24/2018
|
-0.60 / -3.23%
|
18.50
|
18.50
|
18.00
|
18.00
|
18.25
|
8.82
|
190
|
|
|
5/23/2018
|
-0.40 / -2.11%
|
18.00
|
18.60
|
18.00
|
18.60
|
18.18
|
9.12
|
880
|
|
|
5/22/2018
|
-0.20 / -1.04%
|
18.10
|
19.00
|
18.00
|
19.00
|
18.02
|
9.31
|
6,160
|
|
|
5/21/2018
|
+0.50 / +2.67%
|
18.10
|
19.20
|
18.00
|
19.20
|
18.63
|
9.41
|
260
|
|
|
5/18/2018
|
+1.20 / +6.86%
|
18.05
|
18.70
|
18.00
|
18.70
|
18.20
|
9.16
|
4,120
|
|
|
5/17/2018
|
-0.10 / -0.57%
|
17.60
|
17.70
|
17.25
|
17.50
|
17.60
|
8.58
|
5,170
|
|
|
5/16/2018
|
-0.20 / -1.12%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
8.63
|
80
|
|
|
5/15/2018
|
-0.30 / -1.66%
|
17.50
|
17.80
|
17.50
|
17.80
|
17.65
|
8.72
|
600
|
|
|
5/14/2018
|
+0.60 / +3.43%
|
17.50
|
18.10
|
17.20
|
18.10
|
17.54
|
8.87
|
11,230
|
|
|
5/11/2018
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.50
|
17.50
|
17.57
|
8.58
|
5,350
|
|
|
5/10/2018
|
0.00 / 0.00%
|
17.10
|
17.50
|
17.10
|
17.50
|
17.30
|
8.58
|
60
|
|
|
5/9/2018
|
+0.50 / +2.94%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
8.58
|
50
|
|
|
5/8/2018
|
-0.50 / -2.86%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
8.33
|
10
|
|
|
5/7/2018
|
+0.30 / +1.74%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.25
|
8.58
|
450
|
|
|
5/4/2018
|
+1.00 / +6.17%
|
17.30
|
17.30
|
16.80
|
17.20
|
17.16
|
8.43
|
1,340
|
|
|
5/3/2018
|
-0.60 / -3.57%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
7.94
|
40
|
|
|
5/2/2018
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.95
|
8.23
|
590
|
|
|
4/27/2018
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
8.33
|
5,000
|
|
|
4/26/2018
|
+0.60 / +3.66%
|
16.20
|
17.00
|
16.20
|
17.00
|
16.70
|
8.33
|
5,210
|
|
|
4/24/2018
|
-0.70 / -4.09%
|
17.20
|
17.20
|
16.40
|
16.40
|
16.80
|
8.04
|
30
|
|
|
4/23/2018
|
+0.55 / +3.32%
|
16.60
|
17.10
|
16.60
|
17.10
|
16.67
|
8.38
|
60
|
|
|
4/20/2018
|
-0.45 / -2.65%
|
17.10
|
17.10
|
16.55
|
16.55
|
16.83
|
8.11
|
210
|
|
|
4/19/2018
|
-0.30 / -1.73%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
8.33
|
100
|
|
|
4/18/2018
|
-0.20 / -1.14%
|
17.50
|
17.50
|
17.20
|
17.30
|
17.28
|
8.48
|
7,060
|
|
|
4/17/2018
|
+0.20 / +1.16%
|
17.30
|
17.50
|
17.00
|
17.50
|
17.22
|
8.58
|
7,200
|
|
|
4/16/2018
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
8.48
|
20
|
|
|
4/13/2018
|
-0.20 / -1.14%
|
17.25
|
17.30
|
17.20
|
17.30
|
17.30
|
8.48
|
3,180
|
|
|