|
|
Closing price on 1/23/2026
|
|
| Open |
24.80 |
| High |
24.95 |
| Low |
24.20 |
| Volume |
176,200 |
| Split-adjusted Price |
24.30 |
There is no data on 1/25/2026. Display data on 1/23/2026 instead.
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
-0.30 / -1.22%
|
24.80
|
24.95
|
24.20
|
24.30
|
24.45
|
24.30
|
176,200
|
|
|
1/22/2026
|
+0.30 / +1.23%
|
24.20
|
24.60
|
23.80
|
24.60
|
24.19
|
24.60
|
202,500
|
|
|
1/21/2026
|
0.00 / 0.00%
|
24.30
|
24.30
|
23.80
|
24.30
|
24.07
|
24.30
|
160,400
|
|
|
1/20/2026
|
+0.50 / +2.10%
|
23.70
|
24.40
|
23.50
|
24.30
|
24.01
|
24.30
|
163,400
|
|
|
1/19/2026
|
0.00 / 0.00%
|
23.50
|
23.80
|
22.80
|
23.80
|
23.31
|
23.80
|
153,600
|
|
|
1/16/2026
|
-0.20 / -0.83%
|
24.00
|
24.20
|
23.00
|
23.80
|
23.33
|
23.80
|
102,400
|
|
|
1/15/2026
|
+0.30 / +1.27%
|
23.90
|
24.00
|
23.00
|
24.00
|
23.25
|
24.00
|
174,400
|
|
|
1/14/2026
|
-0.60 / -2.47%
|
24.30
|
24.50
|
23.30
|
23.70
|
23.71
|
23.70
|
185,600
|
|
|
1/13/2026
|
-0.10 / -0.41%
|
24.20
|
24.50
|
23.75
|
24.30
|
24.05
|
24.30
|
1,718,700
|
|
|
1/12/2026
|
-0.10 / -0.41%
|
24.50
|
24.50
|
23.80
|
24.40
|
24.08
|
24.40
|
623,300
|
|
|
1/9/2026
|
-0.10 / -0.41%
|
24.90
|
24.90
|
24.15
|
24.50
|
24.42
|
24.50
|
740,800
|
|
|
1/8/2026
|
-0.10 / -0.40%
|
24.80
|
24.80
|
24.20
|
24.60
|
24.43
|
24.60
|
1,681,900
|
|
|
1/7/2026
|
-0.10 / -0.40%
|
24.90
|
24.90
|
24.30
|
24.70
|
24.52
|
24.70
|
176,600
|
|
|
1/6/2026
|
0.00 / 0.00%
|
24.90
|
24.90
|
24.40
|
24.80
|
24.61
|
24.80
|
214,400
|
|
|
1/5/2026
|
-0.15 / -0.60%
|
25.40
|
25.40
|
24.40
|
24.80
|
24.68
|
24.80
|
312,800
|
|
|
12/31/2025
|
+0.15 / +0.60%
|
24.85
|
24.95
|
24.40
|
24.95
|
24.66
|
24.95
|
531,700
|
|
|
12/30/2025
|
+0.10 / +0.40%
|
25.00
|
25.00
|
24.50
|
24.80
|
24.69
|
24.80
|
875,100
|
|
|
12/29/2025
|
+0.05 / +0.20%
|
24.80
|
24.80
|
24.30
|
24.70
|
24.46
|
24.70
|
539,060
|
|
|
12/26/2025
|
-0.15 / -0.60%
|
24.80
|
24.80
|
23.90
|
24.65
|
24.24
|
24.65
|
377,340
|
|
|
12/25/2025
|
-0.10 / -0.40%
|
25.10
|
25.20
|
24.60
|
24.80
|
24.88
|
24.80
|
214,000
|
|
|
12/24/2025
|
+0.30 / +1.22%
|
24.90
|
25.20
|
24.30
|
24.90
|
24.77
|
24.90
|
263,000
|
|
|
12/23/2025
|
+0.20 / +0.82%
|
24.50
|
24.90
|
23.90
|
24.60
|
24.30
|
24.60
|
394,600
|
|
|
12/22/2025
|
+0.50 / +2.09%
|
24.00
|
24.50
|
23.50
|
24.40
|
23.88
|
24.40
|
814,300
|
|
|
12/19/2025
|
0.00 / 0.00%
|
23.80
|
24.10
|
23.50
|
23.90
|
23.80
|
23.90
|
1,658,300
|
|
|
12/18/2025
|
+0.10 / +0.42%
|
23.70
|
23.90
|
23.40
|
23.90
|
23.69
|
23.90
|
588,100
|
|
|
12/17/2025
|
-0.30 / -1.24%
|
24.20
|
24.20
|
23.50
|
23.80
|
23.74
|
23.80
|
1,657,000
|
|
|
12/16/2025
|
+0.60 / +2.55%
|
23.60
|
24.50
|
23.20
|
24.10
|
23.71
|
24.10
|
447,200
|
|
|
12/15/2025
|
-0.45 / -1.88%
|
24.35
|
24.35
|
23.10
|
23.50
|
23.43
|
23.50
|
308,000
|
|
|
12/12/2025
|
-0.05 / -0.21%
|
24.50
|
24.50
|
23.20
|
23.95
|
23.66
|
23.95
|
180,300
|
|
|
12/11/2025
|
-0.60 / -2.44%
|
24.65
|
24.90
|
23.50
|
24.00
|
24.03
|
24.00
|
224,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|