Closing price on 6/19/2023
|
|
Open |
18.45 |
High |
18.50 |
Low |
18.20 |
Volume |
742,800 |
Split-adjusted Price |
18.30 |
|
|
CDC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/19/2023
|
-0.15 / -0.81%
|
18.45
|
18.50
|
18.20
|
18.30
|
18.27
|
18.30
|
742,800
|
|
6/16/2023
|
-0.05 / -0.27%
|
18.50
|
18.50
|
18.25
|
18.45
|
18.38
|
18.45
|
721,600
|
|
6/15/2023
|
-0.10 / -0.54%
|
18.60
|
18.60
|
18.45
|
18.50
|
18.48
|
18.50
|
637,800
|
|
6/14/2023
|
-0.05 / -0.27%
|
18.65
|
18.70
|
18.50
|
18.60
|
18.57
|
18.60
|
667,400
|
|
6/13/2023
|
-0.10 / -0.53%
|
18.75
|
18.80
|
18.50
|
18.65
|
18.65
|
18.65
|
565,700
|
|
6/12/2023
|
0.00 / 0.00%
|
18.75
|
18.75
|
18.50
|
18.75
|
18.69
|
18.75
|
789,400
|
|
6/9/2023
|
-0.05 / -0.27%
|
18.80
|
18.80
|
18.55
|
18.75
|
18.72
|
18.75
|
605,300
|
|
6/8/2023
|
+0.05 / +0.27%
|
18.75
|
19.00
|
18.70
|
18.80
|
18.77
|
18.80
|
820,000
|
|
6/7/2023
|
-0.05 / -0.27%
|
18.80
|
18.80
|
18.55
|
18.75
|
18.71
|
18.75
|
735,200
|
|
6/6/2023
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.70
|
18.80
|
18.74
|
18.80
|
525,500
|
|
6/5/2023
|
0.00 / 0.00%
|
18.80
|
18.90
|
18.70
|
18.80
|
18.79
|
18.80
|
583,800
|
|
6/2/2023
|
+0.10 / +0.53%
|
18.70
|
18.80
|
18.70
|
18.80
|
18.75
|
18.80
|
469,700
|
|
6/1/2023
|
0.00 / 0.00%
|
18.70
|
18.75
|
18.60
|
18.70
|
18.65
|
18.70
|
555,800
|
|
5/31/2023
|
-0.10 / -0.53%
|
18.80
|
18.80
|
18.45
|
18.70
|
18.63
|
18.70
|
566,200
|
|
5/30/2023
|
-0.05 / -0.27%
|
18.85
|
18.90
|
18.75
|
18.80
|
18.81
|
18.80
|
799,000
|
|
5/29/2023
|
0.00 / 0.00%
|
18.85
|
18.90
|
18.75
|
18.85
|
18.81
|
18.85
|
557,700
|
|
5/26/2023
|
0.00 / 0.00%
|
18.85
|
18.90
|
18.65
|
18.85
|
18.76
|
18.85
|
714,100
|
|
5/25/2023
|
-0.10 / -0.53%
|
18.95
|
19.00
|
18.60
|
18.85
|
18.85
|
18.85
|
490,300
|
|
5/24/2023
|
0.00 / 0.00%
|
18.95
|
19.00
|
18.80
|
18.95
|
18.86
|
18.95
|
540,500
|
|
5/23/2023
|
-0.05 / -0.26%
|
19.00
|
19.15
|
18.65
|
18.95
|
18.93
|
18.95
|
493,200
|
|
5/22/2023
|
0.00 / 0.00%
|
18.95
|
19.00
|
18.65
|
19.00
|
18.89
|
19.00
|
519,500
|
|
5/19/2023
|
0.00 / 0.00%
|
19.05
|
19.05
|
18.80
|
19.00
|
18.89
|
19.00
|
674,900
|
|
5/18/2023
|
+0.10 / +0.53%
|
18.90
|
19.05
|
18.85
|
19.00
|
18.91
|
19.00
|
449,000
|
|
5/17/2023
|
+0.05 / +0.27%
|
18.85
|
19.20
|
18.80
|
18.90
|
18.92
|
18.90
|
554,800
|
|
5/16/2023
|
0.00 / 0.00%
|
18.85
|
19.10
|
18.65
|
18.85
|
18.81
|
18.85
|
1,167,800
|
|
5/15/2023
|
-0.10 / -0.53%
|
18.85
|
19.00
|
18.70
|
18.85
|
18.85
|
18.85
|
440,000
|
|
5/12/2023
|
+0.15 / +0.80%
|
18.75
|
19.00
|
18.65
|
18.95
|
18.85
|
18.95
|
593,100
|
|
5/11/2023
|
0.00 / 0.00%
|
18.80
|
18.85
|
18.65
|
18.80
|
18.72
|
18.80
|
485,800
|
|
5/10/2023
|
0.00 / 0.00%
|
18.80
|
18.90
|
18.60
|
18.80
|
18.73
|
18.80
|
501,600
|
|
5/9/2023
|
0.00 / 0.00%
|
18.80
|
18.90
|
18.60
|
18.80
|
18.74
|
18.80
|
492,500
|
|
|