|
Closing price on 8/14/2023
|
|
Open |
18.45 |
High |
18.70 |
Low |
18.35 |
Volume |
361,200 |
Split-adjusted Price |
18.50 |
|
|
CDC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/14/2023
|
0.00 / 0.00%
|
18.45
|
18.70
|
18.35
|
18.50
|
18.49
|
18.50
|
361,200
|
|
8/11/2023
|
+0.25 / +1.37%
|
18.25
|
18.50
|
17.00
|
18.50
|
18.12
|
18.50
|
447,800
|
|
8/10/2023
|
-0.10 / -0.54%
|
18.35
|
18.35
|
18.10
|
18.25
|
18.25
|
18.25
|
490,700
|
|
8/9/2023
|
0.00 / 0.00%
|
18.30
|
18.35
|
18.20
|
18.35
|
18.25
|
18.35
|
477,100
|
|
8/8/2023
|
-0.05 / -0.27%
|
18.40
|
18.60
|
18.15
|
18.35
|
18.38
|
18.35
|
477,100
|
|
8/7/2023
|
+0.05 / +0.27%
|
18.35
|
18.50
|
18.15
|
18.40
|
18.35
|
18.40
|
474,200
|
|
8/4/2023
|
0.00 / 0.00%
|
18.35
|
18.40
|
18.15
|
18.35
|
18.30
|
18.35
|
492,700
|
|
8/3/2023
|
0.00 / 0.00%
|
18.35
|
18.45
|
18.25
|
18.35
|
18.32
|
18.35
|
525,600
|
|
8/2/2023
|
+0.20 / +1.10%
|
18.15
|
18.35
|
17.90
|
18.35
|
18.12
|
18.35
|
502,600
|
|
8/1/2023
|
0.00 / 0.00%
|
18.15
|
18.25
|
18.10
|
18.15
|
18.18
|
18.15
|
471,500
|
|
7/31/2023
|
-0.10 / -0.55%
|
18.20
|
18.20
|
18.00
|
18.15
|
18.13
|
18.15
|
679,500
|
|
7/28/2023
|
0.00 / 0.00%
|
18.25
|
18.25
|
17.90
|
18.25
|
18.07
|
18.25
|
962,000
|
|
7/27/2023
|
0.00 / 0.00%
|
18.20
|
18.25
|
18.00
|
18.25
|
18.10
|
18.25
|
488,900
|
|
7/26/2023
|
0.00 / 0.00%
|
18.25
|
18.25
|
18.00
|
18.25
|
18.15
|
18.25
|
502,200
|
|
7/25/2023
|
+0.05 / +0.27%
|
18.20
|
18.25
|
17.95
|
18.25
|
18.11
|
18.25
|
490,200
|
|
7/24/2023
|
+0.10 / +0.55%
|
18.10
|
18.20
|
17.90
|
18.20
|
18.10
|
18.20
|
493,800
|
|
7/21/2023
|
-0.05 / -0.28%
|
18.20
|
18.20
|
17.90
|
18.10
|
18.09
|
18.10
|
535,800
|
|
7/20/2023
|
-0.10 / -0.55%
|
18.20
|
18.25
|
18.00
|
18.15
|
18.15
|
18.15
|
1,098,200
|
|
7/19/2023
|
0.00 / 0.00%
|
18.25
|
18.25
|
17.50
|
18.25
|
17.80
|
18.25
|
1,974,500
|
|
7/18/2023
|
0.00 / 0.00%
|
18.25
|
18.25
|
18.00
|
18.25
|
18.15
|
18.25
|
1,101,300
|
|
7/17/2023
|
0.00 / 0.00%
|
18.25
|
18.25
|
17.50
|
18.25
|
17.80
|
18.25
|
1,075,300
|
|
7/14/2023
|
0.00 / 0.00%
|
18.20
|
18.25
|
18.00
|
18.25
|
18.15
|
18.25
|
447,400
|
|
7/13/2023
|
0.00 / 0.00%
|
18.25
|
18.25
|
18.00
|
18.25
|
18.19
|
18.25
|
983,100
|
|
7/12/2023
|
-0.05 / -0.27%
|
18.30
|
18.30
|
18.15
|
18.25
|
18.23
|
18.25
|
783,000
|
|
7/11/2023
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.00
|
18.30
|
18.23
|
18.30
|
962,100
|
|
7/10/2023
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.20
|
18.30
|
18.23
|
18.30
|
498,100
|
|
7/7/2023
|
+0.10 / +0.55%
|
18.20
|
18.30
|
18.10
|
18.30
|
18.13
|
18.30
|
594,500
|
|
7/6/2023
|
0.00 / 0.00%
|
18.20
|
18.35
|
17.90
|
18.20
|
18.14
|
18.20
|
446,000
|
|
7/5/2023
|
0.00 / 0.00%
|
18.20
|
18.25
|
18.00
|
18.20
|
18.14
|
18.20
|
490,700
|
|
7/4/2023
|
-0.05 / -0.27%
|
18.20
|
18.25
|
17.90
|
18.20
|
18.15
|
18.20
|
531,100
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|