Closing price on 6/2/2023
|
|
Open |
18.70 |
High |
18.80 |
Low |
18.70 |
Volume |
469,700 |
Split-adjusted Price |
18.80 |
|
|
CDC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
5/8/2023
|
+0.10 / +0.53%
|
18.70
|
18.90
|
18.70
|
18.80
|
18.77
|
18.80
|
459,900
|
|
5/5/2023
|
-0.10 / -0.53%
|
18.80
|
19.00
|
18.70
|
18.70
|
18.76
|
18.70
|
456,800
|
|
5/4/2023
|
-0.05 / -0.27%
|
18.70
|
18.90
|
18.55
|
18.80
|
18.72
|
18.80
|
338,900
|
|
4/28/2023
|
+0.20 / +1.07%
|
18.70
|
19.10
|
18.65
|
18.85
|
18.76
|
18.85
|
396,900
|
|
4/27/2023
|
0.00 / 0.00%
|
18.70
|
18.90
|
18.50
|
18.65
|
18.68
|
18.65
|
273,500
|
|
4/26/2023
|
-0.15 / -0.80%
|
18.80
|
18.90
|
18.60
|
18.65
|
18.70
|
18.65
|
390,800
|
|
4/25/2023
|
0.00 / 0.00%
|
18.80
|
19.00
|
18.65
|
18.80
|
18.76
|
18.80
|
503,000
|
|
4/24/2023
|
-0.10 / -0.53%
|
18.90
|
19.00
|
18.65
|
18.80
|
18.80
|
18.80
|
466,300
|
|
4/21/2023
|
0.00 / 0.00%
|
18.90
|
19.00
|
18.65
|
18.90
|
18.80
|
18.90
|
324,800
|
|
4/20/2023
|
+0.05 / +0.27%
|
18.85
|
18.95
|
18.60
|
18.90
|
18.75
|
18.90
|
387,400
|
|
4/19/2023
|
-0.05 / -0.26%
|
18.90
|
18.95
|
18.70
|
18.85
|
18.81
|
18.85
|
336,900
|
|
|