|
Closing price on 5/9/2018
|
|
| Open |
17.50 |
| High |
17.50 |
| Low |
17.50 |
| Volume |
50 |
| Split-adjusted Price |
8.58 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/12/2018
|
-0.50 / -2.78%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
8.58
|
50
|
|
|
4/11/2018
|
+0.20 / +1.12%
|
17.20
|
18.00
|
17.20
|
18.00
|
17.31
|
8.82
|
2,600
|
|
|
4/10/2018
|
-0.70 / -3.78%
|
17.50
|
17.80
|
17.40
|
17.80
|
17.49
|
8.72
|
2,630
|
|
|
4/9/2018
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
9.07
|
0
|
|
|
4/6/2018
|
+0.10 / +0.54%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
9.07
|
50
|
|
|
4/5/2018
|
+0.40 / +2.22%
|
18.00
|
18.40
|
18.00
|
18.40
|
18.20
|
9.02
|
10,070
|
|
|
4/4/2018
|
-0.40 / -2.17%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
8.82
|
50
|
|
|
4/3/2018
|
-0.10 / -0.54%
|
18.00
|
18.40
|
17.80
|
18.40
|
18.15
|
9.02
|
1,180
|
|
|
4/2/2018
|
+0.20 / +1.09%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
9.07
|
300
|
|
|
3/30/2018
|
+0.50 / +2.81%
|
18.70
|
18.70
|
17.70
|
18.30
|
18.03
|
8.97
|
610
|
|
|
3/29/2018
|
-0.35 / -1.93%
|
18.00
|
18.00
|
17.80
|
17.80
|
17.90
|
8.72
|
1,200
|
|
|
3/28/2018
|
+0.65 / +3.71%
|
17.50
|
18.50
|
17.50
|
18.15
|
18.13
|
8.90
|
3,580
|
|
|
3/27/2018
|
-0.20 / -1.13%
|
17.70
|
18.00
|
17.50
|
17.50
|
17.76
|
8.58
|
3,210
|
|
|
3/26/2018
|
+0.60 / +3.51%
|
17.20
|
17.70
|
17.20
|
17.70
|
17.45
|
8.67
|
1,010
|
|
|