|
Closing price on 6/11/2021
|
|
| Open |
13.90 |
| High |
13.90 |
| Low |
13.80 |
| Volume |
6,000 |
| Split-adjusted Price |
8.83 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/11/2021
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.80
|
13.90
|
13.83
|
8.83
|
6,000
|
|
|
6/10/2021
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.90
|
13.90
|
13.90
|
8.83
|
6,200
|
|
|
6/9/2021
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.70
|
13.90
|
13.76
|
8.83
|
9,300
|
|
|
6/8/2021
|
0.00 / 0.00%
|
13.95
|
13.95
|
13.75
|
13.90
|
13.83
|
8.83
|
28,200
|
|
|
6/7/2021
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.80
|
13.90
|
13.99
|
8.83
|
19,800
|
|
|
6/4/2021
|
+0.50 / +3.70%
|
13.70
|
14.00
|
13.50
|
14.00
|
13.71
|
8.89
|
16,700
|
|
|
6/3/2021
|
-0.50 / -3.57%
|
14.15
|
14.20
|
13.50
|
13.50
|
13.96
|
8.57
|
39,900
|
|
|
6/2/2021
|
+0.55 / +4.09%
|
13.50
|
14.00
|
13.40
|
14.00
|
13.73
|
8.89
|
35,100
|
|
|
6/1/2021
|
-0.45 / -3.24%
|
13.30
|
13.45
|
13.30
|
13.45
|
13.45
|
8.54
|
3,400
|
|
|
5/31/2021
|
-0.45 / -3.14%
|
13.80
|
14.10
|
13.35
|
13.90
|
13.68
|
8.83
|
25,800
|
|
|
5/28/2021
|
-0.05 / -0.35%
|
14.00
|
14.40
|
14.00
|
14.35
|
14.39
|
9.11
|
12,300
|
|
|
5/27/2021
|
-0.05 / -0.35%
|
14.45
|
14.45
|
14.15
|
14.40
|
14.39
|
9.14
|
8,200
|
|
|
5/26/2021
|
-0.05 / -0.34%
|
14.70
|
14.70
|
14.45
|
14.45
|
14.56
|
9.17
|
14,700
|
|
|
5/25/2021
|
-0.10 / -0.68%
|
14.15
|
14.60
|
14.15
|
14.50
|
14.51
|
9.21
|
15,300
|
|
|
5/24/2021
|
-0.05 / -0.34%
|
14.70
|
14.70
|
14.00
|
14.60
|
14.34
|
9.27
|
5,300
|
|
|
5/21/2021
|
-0.15 / -1.01%
|
14.00
|
14.65
|
14.00
|
14.65
|
14.00
|
9.30
|
1,000
|
|
|
5/20/2021
|
+0.30 / +2.07%
|
14.50
|
14.80
|
14.40
|
14.80
|
14.51
|
9.40
|
5,100
|
|
|
5/19/2021
|
0.00 / 0.00%
|
14.50
|
15.10
|
14.00
|
14.50
|
14.21
|
9.21
|
1,900
|
|
|
5/18/2021
|
0.00 / 0.00%
|
14.50
|
15.10
|
14.50
|
14.50
|
14.50
|
9.21
|
15,400
|
|
|
5/17/2021
|
-0.30 / -2.03%
|
14.80
|
15.15
|
14.50
|
14.50
|
14.50
|
9.21
|
3,300
|
|
|
5/14/2021
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
9.40
|
1,500
|
|
|
5/13/2021
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.70
|
14.80
|
14.88
|
9.40
|
2,100
|
|
|
5/12/2021
|
-0.10 / -0.67%
|
15.30
|
15.30
|
14.80
|
14.80
|
14.92
|
9.40
|
2,500
|
|
|
5/11/2021
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.99
|
9.46
|
1,200
|
|
|
5/10/2021
|
0.00 / 0.00%
|
15.00
|
15.20
|
14.80
|
15.00
|
14.89
|
9.52
|
12,600
|
|
|
5/7/2021
|
-0.50 / -3.23%
|
15.50
|
15.50
|
14.50
|
15.00
|
14.99
|
9.52
|
5,500
|
|
|
5/6/2021
|
-0.15 / -0.96%
|
15.30
|
15.50
|
15.30
|
15.50
|
15.37
|
9.84
|
600
|
|
|
5/5/2021
|
+0.35 / +2.29%
|
15.30
|
15.65
|
15.00
|
15.65
|
15.53
|
9.94
|
9,500
|
|
|
5/4/2021
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.10
|
15.30
|
15.22
|
9.71
|
2,500
|
|
|
4/29/2021
|
+0.10 / +0.66%
|
15.30
|
15.40
|
15.30
|
15.30
|
15.31
|
9.71
|
1,000
|
|
|