|
Closing price on 7/5/2017
|
|
| Open |
15.30 |
| High |
15.50 |
| Low |
15.30 |
| Volume |
9,800 |
| Split-adjusted Price |
7.09 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2017
|
+0.20 / +1.32%
|
15.30
|
15.50
|
15.30
|
15.30
|
15.35
|
7.09
|
9,800
|
|
|
7/4/2017
|
+0.10 / +0.67%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
6.99
|
4,070
|
|
|
7/3/2017
|
-0.45 / -2.91%
|
15.45
|
15.45
|
15.00
|
15.00
|
15.23
|
6.95
|
70
|
|
|
6/30/2017
|
+0.35 / +2.32%
|
15.45
|
15.45
|
15.10
|
15.45
|
15.36
|
7.16
|
140
|
|
|
6/29/2017
|
+0.05 / +0.33%
|
15.00
|
15.45
|
15.00
|
15.10
|
15.38
|
6.99
|
16,580
|
|
|
6/28/2017
|
+0.05 / +0.33%
|
15.05
|
15.35
|
15.05
|
15.05
|
15.34
|
6.97
|
26,010
|
|
|
6/27/2017
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
6.95
|
610
|
|
|
6/26/2017
|
+0.10 / +0.67%
|
15.35
|
15.35
|
15.00
|
15.00
|
15.25
|
6.95
|
2,230
|
|
|
6/23/2017
|
-0.45 / -2.93%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
6.90
|
220
|
|
|
6/22/2017
|
+0.30 / +1.99%
|
15.00
|
15.35
|
14.70
|
15.35
|
15.13
|
7.11
|
12,290
|
|
|
6/21/2017
|
+0.05 / +0.33%
|
14.80
|
15.20
|
14.80
|
15.05
|
15.14
|
6.97
|
6,670
|
|
|
6/20/2017
|
+0.45 / +3.09%
|
14.60
|
15.45
|
14.60
|
15.00
|
14.75
|
6.95
|
1,220
|
|
|
6/19/2017
|
+0.30 / +2.11%
|
14.50
|
14.85
|
14.50
|
14.55
|
14.59
|
6.74
|
17,960
|
|
|
6/16/2017
|
-0.25 / -1.72%
|
14.50
|
14.55
|
14.25
|
14.25
|
14.39
|
6.60
|
1,090
|
|
|
6/15/2017
|
-0.20 / -1.36%
|
14.60
|
15.00
|
14.50
|
14.50
|
14.94
|
6.72
|
870
|
|
|
6/14/2017
|
+0.10 / +0.68%
|
14.50
|
14.90
|
14.50
|
14.70
|
14.66
|
6.81
|
4,910
|
|
|
6/13/2017
|
-0.40 / -2.67%
|
14.60
|
14.80
|
14.60
|
14.60
|
14.65
|
6.76
|
3,550
|
|
|
6/12/2017
|
+0.10 / +0.67%
|
14.60
|
15.00
|
14.50
|
15.00
|
14.57
|
6.95
|
3,980
|
|
|
6/9/2017
|
+0.30 / +2.05%
|
14.50
|
14.90
|
14.50
|
14.90
|
14.50
|
6.90
|
1,310
|
|
|
6/8/2017
|
+0.10 / +0.69%
|
14.60
|
14.70
|
14.50
|
14.60
|
14.60
|
6.76
|
5,850
|
|
|
6/7/2017
|
-0.10 / -0.68%
|
14.75
|
14.75
|
14.50
|
14.50
|
14.63
|
6.72
|
4,210
|
|
|
6/6/2017
|
+0.10 / +0.69%
|
14.50
|
14.80
|
14.50
|
14.60
|
14.78
|
6.76
|
20,640
|
|
|
6/5/2017
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.50
|
14.50
|
14.53
|
6.72
|
910
|
|
|
6/2/2017
|
+0.35 / +2.47%
|
14.90
|
15.00
|
14.25
|
14.50
|
14.63
|
6.72
|
24,950
|
|
|
6/1/2017
|
+0.05 / +0.35%
|
14.90
|
14.90
|
14.15
|
14.15
|
14.61
|
6.55
|
24,840
|
|
|
5/31/2017
|
0.00 / 0.00%
|
14.10
|
14.20
|
14.10
|
14.10
|
14.13
|
6.53
|
2,110
|
|
|
5/30/2017
|
-0.20 / -1.40%
|
14.20
|
14.30
|
14.10
|
14.10
|
14.18
|
6.53
|
7,590
|
|
|
5/29/2017
|
+0.10 / +0.70%
|
14.20
|
15.15
|
14.15
|
14.30
|
14.75
|
6.62
|
11,390
|
|
|
5/26/2017
|
0.00 / 0.00%
|
14.10
|
14.60
|
14.10
|
14.20
|
14.15
|
6.58
|
2,050
|
|
|
5/25/2017
|
-0.20 / -1.39%
|
14.20
|
14.30
|
14.10
|
14.20
|
14.20
|
6.58
|
4,400
|
|
|