|
Closing price on 7/26/2024
|
|
| Open |
19.20 |
| High |
19.35 |
| Low |
19.15 |
| Volume |
613,500 |
| Split-adjusted Price |
19.35 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2024
|
+0.15 / +0.78%
|
19.20
|
19.35
|
19.15
|
19.35
|
19.22
|
19.35
|
613,500
|
|
|
7/25/2024
|
+0.10 / +0.52%
|
19.05
|
19.20
|
19.00
|
19.20
|
19.08
|
19.20
|
636,900
|
|
|
7/24/2024
|
-0.10 / -0.52%
|
19.20
|
19.25
|
18.95
|
19.10
|
19.07
|
19.10
|
689,700
|
|
|
7/23/2024
|
0.00 / 0.00%
|
19.10
|
19.35
|
18.95
|
19.20
|
19.10
|
19.20
|
544,100
|
|
|
7/22/2024
|
-0.10 / -0.52%
|
19.25
|
19.30
|
18.90
|
19.20
|
19.09
|
19.20
|
752,600
|
|
|
7/19/2024
|
-0.05 / -0.26%
|
19.35
|
19.45
|
19.15
|
19.30
|
19.31
|
19.30
|
562,300
|
|
|
7/18/2024
|
-0.15 / -0.77%
|
19.50
|
19.55
|
19.30
|
19.35
|
19.42
|
19.35
|
529,800
|
|
|
7/17/2024
|
-0.35 / -1.76%
|
19.85
|
19.95
|
19.45
|
19.50
|
19.73
|
19.50
|
404,000
|
|
|
7/16/2024
|
+0.05 / +0.25%
|
19.80
|
19.95
|
19.60
|
19.85
|
19.78
|
19.85
|
719,100
|
|
|
7/15/2024
|
+0.05 / +0.25%
|
19.75
|
19.80
|
19.60
|
19.80
|
19.69
|
19.80
|
478,800
|
|
|
7/12/2024
|
+0.05 / +0.25%
|
19.65
|
19.75
|
19.60
|
19.75
|
19.68
|
19.75
|
391,600
|
|
|
7/11/2024
|
-0.05 / -0.25%
|
19.75
|
19.85
|
19.60
|
19.70
|
19.72
|
19.70
|
574,700
|
|
|
7/10/2024
|
0.00 / 0.00%
|
19.75
|
19.75
|
19.55
|
19.75
|
19.67
|
19.75
|
675,500
|
|
|
7/9/2024
|
-0.05 / -0.25%
|
19.80
|
19.90
|
19.60
|
19.75
|
19.75
|
19.75
|
500,200
|
|
|
7/8/2024
|
+0.05 / +0.25%
|
19.75
|
19.90
|
19.60
|
19.80
|
19.72
|
19.80
|
384,200
|
|
|
7/5/2024
|
+0.10 / +0.51%
|
19.70
|
19.80
|
19.55
|
19.75
|
19.67
|
19.75
|
382,300
|
|
|
7/4/2024
|
+0.10 / +0.51%
|
19.55
|
19.70
|
19.45
|
19.65
|
19.57
|
19.65
|
551,100
|
|
|
7/3/2024
|
0.00 / 0.00%
|
19.60
|
19.65
|
19.45
|
19.55
|
19.50
|
19.55
|
604,500
|
|
|
7/2/2024
|
-0.10 / -0.51%
|
19.65
|
19.75
|
19.50
|
19.55
|
19.61
|
19.55
|
459,200
|
|
|
7/1/2024
|
-0.10 / -0.51%
|
19.70
|
19.80
|
19.60
|
19.65
|
19.69
|
19.65
|
365,000
|
|
|
6/28/2024
|
-0.05 / -0.25%
|
19.80
|
19.85
|
19.65
|
19.75
|
19.73
|
19.75
|
431,200
|
|
|
6/27/2024
|
0.00 / 0.00%
|
19.75
|
19.85
|
19.60
|
19.80
|
19.71
|
19.80
|
306,600
|
|
|
6/26/2024
|
+0.05 / +0.25%
|
19.70
|
19.85
|
19.60
|
19.80
|
19.69
|
19.80
|
825,300
|
|
|
6/25/2024
|
+0.10 / +0.51%
|
19.65
|
19.80
|
19.55
|
19.75
|
19.66
|
19.75
|
296,700
|
|
|
6/24/2024
|
0.00 / 0.00%
|
19.70
|
19.75
|
19.60
|
19.65
|
19.62
|
19.65
|
401,200
|
|
|
6/21/2024
|
-0.05 / -0.25%
|
19.70
|
19.70
|
19.55
|
19.65
|
19.62
|
19.65
|
336,900
|
|
|
6/20/2024
|
0.00 / 0.00%
|
19.65
|
19.80
|
19.55
|
19.70
|
19.65
|
19.70
|
489,500
|
|
|
6/19/2024
|
+0.05 / +0.25%
|
19.65
|
19.75
|
19.50
|
19.70
|
19.63
|
19.70
|
350,700
|
|
|
6/18/2024
|
+0.15 / +0.77%
|
19.50
|
19.70
|
19.50
|
19.65
|
19.59
|
19.65
|
928,000
|
|
|
6/17/2024
|
-0.05 / -0.26%
|
19.55
|
19.60
|
19.40
|
19.50
|
19.51
|
19.50
|
661,500
|
|
|