|
|
Closing price on 8/1/2022
|
|
| Open |
18.80 |
| High |
19.10 |
| Low |
18.80 |
| Volume |
664,700 |
| Split-adjusted Price |
18.90 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2022
|
+0.10 / +0.53%
|
18.80
|
19.10
|
18.80
|
18.90
|
18.93
|
18.90
|
664,700
|
|
|
7/29/2022
|
-0.05 / -0.27%
|
18.85
|
18.95
|
18.65
|
18.80
|
18.81
|
18.80
|
90,300
|
|
|
7/28/2022
|
+0.25 / +1.34%
|
18.65
|
18.90
|
18.60
|
18.85
|
18.79
|
18.85
|
180,900
|
|
|
7/27/2022
|
0.00 / 0.00%
|
18.55
|
18.65
|
18.35
|
18.60
|
18.55
|
18.60
|
306,800
|
|
|
7/26/2022
|
+0.10 / +0.54%
|
18.50
|
18.75
|
18.45
|
18.60
|
18.61
|
18.60
|
98,000
|
|
|
7/25/2022
|
-0.10 / -0.54%
|
18.60
|
18.70
|
18.35
|
18.50
|
18.53
|
18.50
|
100,300
|
|
|
7/22/2022
|
+0.05 / +0.27%
|
18.55
|
18.70
|
18.45
|
18.60
|
18.59
|
18.60
|
109,200
|
|
|
7/21/2022
|
+0.15 / +0.82%
|
18.35
|
18.60
|
18.35
|
18.55
|
18.51
|
18.55
|
114,400
|
|
|
7/20/2022
|
0.00 / 0.00%
|
18.40
|
18.60
|
18.20
|
18.40
|
18.45
|
18.40
|
849,100
|
|
|
7/19/2022
|
+0.10 / +0.55%
|
18.25
|
18.45
|
18.20
|
18.40
|
18.33
|
18.40
|
95,500
|
|
|
7/18/2022
|
+0.05 / +0.27%
|
18.25
|
18.40
|
18.25
|
18.30
|
18.32
|
18.30
|
95,100
|
|
|
7/15/2022
|
+0.40 / +2.24%
|
17.80
|
18.40
|
17.80
|
18.25
|
18.15
|
18.25
|
164,400
|
|
|
7/14/2022
|
0.00 / 0.00%
|
17.75
|
17.85
|
17.60
|
17.85
|
17.75
|
17.85
|
113,800
|
|
|
7/13/2022
|
+0.15 / +0.85%
|
17.70
|
17.90
|
17.60
|
17.85
|
17.76
|
17.85
|
134,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|