|
|
Closing price on 7/28/2025
|
|
| Open |
18.80 |
| High |
19.45 |
| Low |
18.40 |
| Volume |
207,900 |
| Split-adjusted Price |
19.00 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2025
|
+0.65 / +3.54%
|
18.80
|
19.45
|
18.40
|
19.00
|
18.87
|
19.00
|
207,900
|
|
|
7/25/2025
|
+1.20 / +7.00%
|
18.30
|
18.35
|
17.50
|
18.35
|
18.22
|
18.35
|
271,200
|
|
|
7/24/2025
|
+1.10 / +6.85%
|
16.60
|
17.15
|
16.60
|
17.15
|
16.87
|
17.15
|
74,800
|
|
|
7/23/2025
|
+1.05 / +7.00%
|
15.00
|
16.05
|
15.00
|
16.05
|
15.75
|
16.05
|
5,954,174
|
|
|
7/22/2025
|
-0.10 / -0.66%
|
15.00
|
15.05
|
15.00
|
15.00
|
15.03
|
15.00
|
22,700
|
|
|
7/21/2025
|
+0.10 / +0.67%
|
15.10
|
15.40
|
14.85
|
15.10
|
15.10
|
15.10
|
4,952,300
|
|
|
7/18/2025
|
0.00 / 0.00%
|
15.00
|
15.60
|
15.00
|
15.00
|
15.20
|
15.00
|
244,400
|
|
|
7/17/2025
|
0.00 / 0.00%
|
15.10
|
15.30
|
15.00
|
15.00
|
15.11
|
15.00
|
62,500
|
|
|
7/16/2025
|
0.00 / 0.00%
|
15.00
|
15.40
|
14.90
|
15.00
|
15.08
|
15.00
|
107,800
|
|
|
7/15/2025
|
0.00 / 0.00%
|
15.00
|
15.25
|
14.60
|
15.00
|
14.95
|
15.00
|
210,500
|
|
|
7/14/2025
|
-0.10 / -0.66%
|
15.00
|
15.40
|
14.50
|
15.00
|
14.95
|
15.00
|
96,800
|
|
|
7/11/2025
|
0.00 / 0.00%
|
15.10
|
15.20
|
14.90
|
15.10
|
15.03
|
15.10
|
81,800
|
|
|
7/10/2025
|
+0.10 / +0.67%
|
15.00
|
15.10
|
14.90
|
15.10
|
15.02
|
15.10
|
62,700
|
|
|
7/9/2025
|
+0.10 / +0.67%
|
14.90
|
15.10
|
14.80
|
15.00
|
15.00
|
15.00
|
325,800
|
|
|
7/8/2025
|
-0.10 / -0.67%
|
15.00
|
15.20
|
14.75
|
14.90
|
14.92
|
14.90
|
680,400
|
|
|
7/7/2025
|
0.00 / 0.00%
|
15.00
|
15.20
|
14.70
|
15.00
|
14.95
|
15.00
|
307,100
|
|
|
7/4/2025
|
0.00 / 0.00%
|
15.00
|
15.35
|
14.70
|
15.00
|
14.97
|
15.00
|
2,071,400
|
|
|
7/3/2025
|
-0.10 / -0.66%
|
15.00
|
15.10
|
14.55
|
15.00
|
14.68
|
15.00
|
90,800
|
|
|
7/2/2025
|
+0.70 / +4.86%
|
14.35
|
15.10
|
14.20
|
15.10
|
14.43
|
15.10
|
294,400
|
|
|
7/1/2025
|
+0.05 / +0.35%
|
14.35
|
14.45
|
14.10
|
14.40
|
14.32
|
14.40
|
39,900
|
|
|
6/30/2025
|
-0.05 / -0.35%
|
14.40
|
14.50
|
14.00
|
14.35
|
14.30
|
14.35
|
53,500
|
|
|
6/27/2025
|
-0.10 / -0.69%
|
14.45
|
14.50
|
14.00
|
14.40
|
14.16
|
14.40
|
33,800
|
|
|
6/26/2025
|
-0.45 / -3.01%
|
14.90
|
14.90
|
13.95
|
14.50
|
14.09
|
14.50
|
418,900
|
|
|
6/25/2025
|
0.00 / 0.00%
|
14.95
|
15.00
|
14.50
|
14.95
|
14.75
|
14.95
|
960,700
|
|
|
6/24/2025
|
0.00 / 0.00%
|
15.00
|
15.20
|
14.60
|
14.95
|
14.85
|
14.95
|
1,138,000
|
|
|
6/23/2025
|
-0.05 / -0.33%
|
15.00
|
15.00
|
14.60
|
14.95
|
14.83
|
14.95
|
840,100
|
|
|
6/20/2025
|
-0.10 / -0.66%
|
15.10
|
15.10
|
14.70
|
15.00
|
14.87
|
15.00
|
1,571,700
|
|
|
6/19/2025
|
-0.10 / -0.66%
|
15.20
|
15.50
|
14.80
|
15.10
|
15.10
|
15.10
|
1,021,400
|
|
|
6/18/2025
|
-0.70 / -4.40%
|
15.90
|
15.90
|
15.10
|
15.20
|
15.32
|
15.20
|
131,300
|
|
|
6/17/2025
|
+0.40 / +2.58%
|
15.50
|
15.90
|
14.55
|
15.90
|
15.10
|
15.90
|
87,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|