|
Closing price on 7/20/2020
|
|
| Open |
22.20 |
| High |
23.70 |
| Low |
22.20 |
| Volume |
3,370 |
| Split-adjusted Price |
14.40 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2020
|
+0.55 / +2.48%
|
22.20
|
23.70
|
22.20
|
22.75
|
22.55
|
14.40
|
3,370
|
|
|
7/17/2020
|
+0.20 / +0.91%
|
22.00
|
23.50
|
22.00
|
22.20
|
22.43
|
14.05
|
240
|
|
|
7/16/2020
|
-0.30 / -1.35%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
13.92
|
1,610
|
|
|
7/15/2020
|
+0.30 / +1.36%
|
23.20
|
23.20
|
22.30
|
22.30
|
22.64
|
14.11
|
530
|
|
|
7/14/2020
|
-0.50 / -2.22%
|
22.85
|
22.85
|
22.00
|
22.00
|
22.00
|
13.92
|
20
|
|
|
7/13/2020
|
-0.80 / -3.43%
|
24.50
|
24.50
|
22.50
|
22.50
|
23.50
|
14.24
|
110
|
|
|
7/10/2020
|
-0.15 / -0.64%
|
23.45
|
23.50
|
23.30
|
23.30
|
23.39
|
14.74
|
40
|
|
|
7/9/2020
|
+0.80 / +3.53%
|
24.20
|
24.20
|
22.00
|
23.45
|
22.12
|
14.84
|
1,040
|
|
|
7/8/2020
|
+1.45 / +6.84%
|
22.60
|
22.65
|
22.00
|
22.65
|
22.60
|
14.33
|
6,150
|
|
|
7/7/2020
|
0.00 / 0.00%
|
22.60
|
22.65
|
21.20
|
21.20
|
22.64
|
13.42
|
6,360
|
|
|
7/6/2020
|
+0.20 / +0.95%
|
22.40
|
22.40
|
21.10
|
21.20
|
22.33
|
13.42
|
1,030
|
|
|
7/3/2020
|
-0.40 / -1.87%
|
22.00
|
22.35
|
20.10
|
21.00
|
22.11
|
13.29
|
37,560
|
|
|
7/2/2020
|
-0.80 / -3.60%
|
20.75
|
22.10
|
20.75
|
21.40
|
21.58
|
13.54
|
113,900
|
|
|
7/1/2020
|
-0.10 / -0.45%
|
21.00
|
22.20
|
21.00
|
22.20
|
21.60
|
14.05
|
30
|
|
|
6/30/2020
|
-0.05 / -0.22%
|
21.05
|
22.30
|
21.00
|
22.30
|
21.66
|
14.11
|
162,370
|
|
|
6/29/2020
|
-1.65 / -6.88%
|
22.50
|
23.40
|
22.35
|
22.35
|
22.38
|
14.14
|
22,030
|
|
|
6/26/2020
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
15.19
|
145,600
|
|
|
6/25/2020
|
+1.15 / +5.03%
|
24.40
|
24.40
|
23.00
|
24.00
|
24.15
|
15.19
|
3,230
|
|
|
6/24/2020
|
+1.45 / +6.78%
|
22.85
|
22.85
|
22.40
|
22.85
|
22.84
|
14.46
|
173,370
|
|
|
6/23/2020
|
+1.40 / +7.00%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
13.54
|
23,040
|
|
|
6/22/2020
|
+1.30 / +6.95%
|
17.40
|
20.00
|
17.40
|
20.00
|
18.70
|
12.66
|
188,180
|
|
|
6/19/2020
|
+1.20 / +6.86%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
11.83
|
910
|
|
|
6/18/2020
|
+0.50 / +2.94%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
11.07
|
200,500
|
|
|
6/17/2020
|
+1.00 / +6.25%
|
17.10
|
17.10
|
17.00
|
17.00
|
17.08
|
10.76
|
4,450
|
|
|
6/16/2020
|
-1.00 / -5.88%
|
18.10
|
18.10
|
16.00
|
16.00
|
17.82
|
10.12
|
1,010
|
|
|
6/15/2020
|
+1.00 / +6.25%
|
16.00
|
17.00
|
16.00
|
17.00
|
16.49
|
10.76
|
1,940
|
|
|
6/12/2020
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
10.12
|
0
|
|
|
6/11/2020
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
10.12
|
450
|
|
|
6/10/2020
|
0.00 / 0.00%
|
15.55
|
16.00
|
15.55
|
16.00
|
15.78
|
10.12
|
60
|
|
|
6/9/2020
|
+0.50 / +3.23%
|
14.50
|
16.00
|
14.50
|
16.00
|
15.25
|
10.12
|
110
|
|
|