|
Closing price on 8/18/2017
|
|
| Open |
16.95 |
| High |
16.95 |
| Low |
16.90 |
| Volume |
3,130 |
| Split-adjusted Price |
7.85 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2017
|
+0.15 / +0.89%
|
16.95
|
16.95
|
16.90
|
16.95
|
16.93
|
7.85
|
3,130
|
|
|
8/17/2017
|
0.00 / 0.00%
|
16.80
|
16.95
|
16.70
|
16.80
|
16.77
|
7.78
|
11,030
|
|
|
8/16/2017
|
0.00 / 0.00%
|
16.65
|
16.80
|
16.65
|
16.80
|
16.67
|
7.78
|
2,100
|
|
|
8/15/2017
|
+0.20 / +1.20%
|
16.60
|
17.00
|
16.60
|
16.80
|
16.81
|
7.78
|
46,890
|
|
|
8/14/2017
|
+0.10 / +0.61%
|
16.80
|
16.80
|
16.60
|
16.60
|
16.77
|
7.69
|
4,830
|
|
|
8/11/2017
|
-0.30 / -1.79%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.80
|
7.64
|
11,430
|
|
|
8/10/2017
|
+0.10 / +0.60%
|
16.75
|
16.80
|
16.50
|
16.80
|
16.71
|
7.78
|
32,380
|
|
|
8/9/2017
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.70
|
16.70
|
16.80
|
7.73
|
32,500
|
|
|
8/8/2017
|
+0.30 / +1.82%
|
16.50
|
17.20
|
16.50
|
16.80
|
16.80
|
7.78
|
5,120
|
|
|
8/7/2017
|
-0.20 / -1.20%
|
16.80
|
16.90
|
16.30
|
16.50
|
16.82
|
7.64
|
4,280
|
|
|
8/4/2017
|
-0.10 / -0.60%
|
16.90
|
17.00
|
16.50
|
16.70
|
16.67
|
7.73
|
4,860
|
|
|
8/3/2017
|
+0.10 / +0.60%
|
16.90
|
16.90
|
16.50
|
16.80
|
16.61
|
7.78
|
2,830
|
|
|
8/2/2017
|
+0.20 / +1.21%
|
16.50
|
16.70
|
16.50
|
16.70
|
16.60
|
7.73
|
3,350
|
|
|
8/1/2017
|
+0.20 / +1.23%
|
16.00
|
16.50
|
16.00
|
16.50
|
16.25
|
7.64
|
1,150
|
|
|
7/31/2017
|
-0.40 / -2.40%
|
16.00
|
16.30
|
16.00
|
16.30
|
16.10
|
7.55
|
1,500
|
|
|
7/28/2017
|
+0.10 / +0.60%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
7.73
|
1,000
|
|
|
7/27/2017
|
0.00 / 0.00%
|
17.75
|
17.75
|
16.60
|
16.60
|
17.18
|
7.69
|
7,480
|
|
|
7/26/2017
|
+0.10 / +0.61%
|
16.55
|
16.80
|
16.55
|
16.60
|
16.62
|
7.69
|
19,920
|
|
|
7/25/2017
|
+0.10 / +0.61%
|
16.40
|
16.70
|
16.40
|
16.50
|
16.49
|
7.64
|
18,010
|
|
|
7/24/2017
|
-0.20 / -1.20%
|
16.70
|
16.70
|
16.40
|
16.40
|
16.55
|
7.60
|
6,000
|
|
|
7/21/2017
|
-0.10 / -0.60%
|
16.50
|
16.60
|
16.50
|
16.60
|
16.55
|
7.69
|
4,490
|
|
|
7/20/2017
|
-0.10 / -0.60%
|
16.60
|
16.70
|
16.60
|
16.70
|
16.70
|
7.73
|
31,440
|
|
|
7/19/2017
|
+0.50 / +3.07%
|
16.30
|
17.00
|
16.30
|
16.80
|
16.62
|
7.78
|
23,580
|
|
|
7/18/2017
|
0.00 / 0.00%
|
15.80
|
17.40
|
15.80
|
16.30
|
16.13
|
7.55
|
1,240
|
|
|
7/17/2017
|
+0.20 / +1.24%
|
16.40
|
16.40
|
16.00
|
16.30
|
16.28
|
7.55
|
1,820
|
|
|
7/14/2017
|
-0.40 / -2.42%
|
16.50
|
16.95
|
15.80
|
16.10
|
16.00
|
7.46
|
500
|
|
|
7/13/2017
|
-0.20 / -1.20%
|
16.50
|
16.50
|
16.00
|
16.50
|
16.15
|
7.64
|
1,300
|
|
|
7/12/2017
|
+1.00 / +6.37%
|
16.00
|
16.70
|
16.00
|
16.70
|
16.28
|
7.73
|
25,240
|
|
|
7/11/2017
|
+0.40 / +2.61%
|
15.50
|
15.70
|
15.40
|
15.70
|
15.58
|
7.27
|
2,280
|
|
|
7/10/2017
|
-0.70 / -4.38%
|
15.20
|
15.30
|
15.20
|
15.30
|
15.25
|
7.09
|
3,380
|
|
|