|
|
Closing price on 7/12/2022
|
|
| Open |
17.45 |
| High |
17.75 |
| Low |
17.40 |
| Volume |
132,900 |
| Split-adjusted Price |
17.70 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/12/2022
|
+0.20 / +1.14%
|
17.45
|
17.75
|
17.40
|
17.70
|
17.61
|
17.70
|
132,900
|
|
|
7/11/2022
|
-0.05 / -0.28%
|
17.55
|
17.70
|
17.15
|
17.50
|
17.47
|
17.50
|
109,200
|
|
|
7/8/2022
|
+0.35 / +2.03%
|
17.20
|
17.75
|
17.20
|
17.55
|
17.51
|
17.55
|
252,500
|
|
|
7/7/2022
|
0.00 / 0.00%
|
17.20
|
17.30
|
17.00
|
17.20
|
17.16
|
17.20
|
256,000
|
|
|
7/6/2022
|
-0.05 / -0.29%
|
17.25
|
17.30
|
17.05
|
17.20
|
17.20
|
17.20
|
102,500
|
|
|
7/5/2022
|
+0.05 / +0.29%
|
17.20
|
17.40
|
17.00
|
17.25
|
17.18
|
17.25
|
106,400
|
|
|
7/4/2022
|
+0.10 / +0.58%
|
17.10
|
17.35
|
17.00
|
17.20
|
17.17
|
17.20
|
95,900
|
|
|
7/1/2022
|
-0.10 / -0.58%
|
17.20
|
17.25
|
16.95
|
17.10
|
17.08
|
17.10
|
85,000
|
|
|
6/30/2022
|
-0.05 / -0.29%
|
17.15
|
17.25
|
17.05
|
17.20
|
17.15
|
17.20
|
87,300
|
|
|
6/29/2022
|
0.00 / 0.00%
|
17.20
|
17.25
|
17.00
|
17.25
|
17.16
|
17.25
|
101,500
|
|
|
6/28/2022
|
+0.05 / +0.29%
|
17.20
|
17.30
|
17.05
|
17.25
|
17.16
|
17.25
|
117,300
|
|
|
6/27/2022
|
-0.05 / -0.29%
|
17.25
|
17.45
|
17.10
|
17.20
|
17.28
|
17.20
|
101,300
|
|
|
6/24/2022
|
+0.15 / +0.88%
|
17.20
|
17.45
|
17.10
|
17.25
|
17.28
|
17.25
|
122,400
|
|
|
6/23/2022
|
+0.10 / +0.59%
|
17.00
|
17.25
|
16.95
|
17.10
|
17.06
|
17.10
|
194,500
|
|
|
6/22/2022
|
+0.20 / +1.19%
|
16.80
|
17.00
|
16.80
|
17.00
|
16.94
|
17.00
|
146,200
|
|
|
6/21/2022
|
-0.45 / -2.61%
|
17.25
|
17.30
|
16.80
|
16.80
|
17.16
|
16.80
|
164,500
|
|
|
6/20/2022
|
+0.05 / +0.29%
|
17.20
|
17.40
|
17.10
|
17.25
|
17.23
|
17.25
|
93,100
|
|
|
6/17/2022
|
-0.15 / -0.86%
|
17.25
|
17.30
|
17.05
|
17.20
|
17.19
|
17.20
|
89,200
|
|
|
6/16/2022
|
+0.15 / +0.87%
|
17.10
|
17.45
|
17.10
|
17.35
|
17.30
|
17.35
|
74,900
|
|
|
6/15/2022
|
0.00 / 0.00%
|
17.20
|
17.30
|
17.00
|
17.20
|
17.18
|
17.20
|
294,100
|
|
|
6/14/2022
|
0.00 / 0.00%
|
17.10
|
17.30
|
17.05
|
17.20
|
17.21
|
17.20
|
886,400
|
|
|
6/13/2022
|
-0.10 / -0.58%
|
17.20
|
17.30
|
17.00
|
17.20
|
17.14
|
17.20
|
74,200
|
|
|
6/10/2022
|
+0.30 / +1.76%
|
17.00
|
17.30
|
16.85
|
17.30
|
17.16
|
17.30
|
96,100
|
|
|
6/9/2022
|
+0.15 / +0.89%
|
16.85
|
17.15
|
16.85
|
17.00
|
16.97
|
17.00
|
86,000
|
|
|
6/8/2022
|
+0.55 / +3.37%
|
16.45
|
16.95
|
16.45
|
16.85
|
16.79
|
16.85
|
93,600
|
|
|
6/7/2022
|
-0.35 / -2.10%
|
16.60
|
16.60
|
16.25
|
16.30
|
16.42
|
16.30
|
517,000
|
|
|
6/6/2022
|
0.00 / 0.00%
|
16.70
|
16.95
|
16.60
|
16.65
|
16.70
|
16.65
|
112,200
|
|
|
6/3/2022
|
-0.85 / -4.86%
|
17.50
|
17.50
|
16.65
|
16.65
|
17.07
|
16.65
|
74,800
|
|
|
6/2/2022
|
-0.10 / -0.57%
|
17.45
|
17.65
|
17.35
|
17.50
|
17.53
|
17.50
|
107,600
|
|
|
6/1/2022
|
+0.05 / +0.28%
|
17.50
|
17.70
|
17.45
|
17.60
|
17.57
|
17.60
|
85,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|