|
|
Closing price on 10/9/2026
|
|
| Open |
21.00 |
| High |
21.90 |
| Low |
21.00 |
| Volume |
208,800 |
| Split-adjusted Price |
21.90 |
There is no data on 10/12/2026. Display data on 10/9/2026 instead.
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2026
|
+0.80 / +3.79%
|
21.00
|
21.90
|
21.00
|
21.90
|
21.33
|
21.90
|
208,800
|
|
|
10/8/2026
|
+0.20 / +0.96%
|
20.80
|
21.15
|
20.80
|
21.10
|
20.97
|
21.10
|
2,181,700
|
|
|
10/7/2026
|
+0.10 / +0.48%
|
20.90
|
21.10
|
20.70
|
20.90
|
20.90
|
20.90
|
2,213,600
|
|
|
10/6/2026
|
-0.10 / -0.48%
|
20.90
|
21.20
|
20.40
|
20.80
|
20.67
|
20.80
|
5,369,100
|
|
|
10/5/2026
|
+0.40 / +1.95%
|
20.70
|
21.00
|
20.50
|
20.90
|
20.72
|
20.90
|
1,087,700
|
|
|
10/2/2026
|
-0.20 / -0.97%
|
20.70
|
20.95
|
20.30
|
20.50
|
20.58
|
20.50
|
2,824,900
|
|
|
10/1/2026
|
-0.40 / -1.90%
|
21.00
|
21.30
|
20.60
|
20.70
|
20.94
|
20.70
|
176,600
|
|
|
9/30/2026
|
+0.40 / +1.93%
|
20.80
|
21.30
|
20.70
|
21.10
|
20.98
|
21.10
|
867,700
|
|
|
9/29/2026
|
+0.30 / +1.47%
|
20.70
|
21.00
|
19.95
|
20.70
|
20.41
|
20.70
|
351,600
|
|
|
9/28/2026
|
-0.30 / -1.45%
|
20.60
|
20.60
|
19.60
|
20.40
|
19.95
|
20.40
|
173,600
|
|
|
9/25/2026
|
-0.50 / -2.36%
|
21.00
|
21.40
|
20.50
|
20.70
|
20.89
|
20.70
|
291,600
|
|
|
9/24/2026
|
+0.20 / +0.95%
|
20.70
|
21.25
|
20.60
|
21.20
|
20.88
|
21.20
|
631,500
|
|
|
9/23/2026
|
+0.40 / +1.94%
|
20.70
|
21.10
|
20.50
|
21.00
|
20.87
|
21.00
|
1,766,500
|
|
|
9/22/2026
|
+0.40 / +1.98%
|
20.30
|
20.60
|
20.10
|
20.60
|
20.38
|
20.60
|
1,326,500
|
|
|
9/21/2026
|
-0.40 / -1.94%
|
20.50
|
20.80
|
20.20
|
20.20
|
20.37
|
20.20
|
596,100
|
|
|
9/18/2026
|
+0.60 / +3.00%
|
20.00
|
20.60
|
19.80
|
20.60
|
20.19
|
20.60
|
173,400
|
|
|
9/17/2026
|
+0.60 / +3.09%
|
19.40
|
20.00
|
19.40
|
20.00
|
19.74
|
20.00
|
165,000
|
|
|
9/16/2026
|
+0.15 / +0.78%
|
19.20
|
19.50
|
19.20
|
19.40
|
19.35
|
19.40
|
142,800
|
|
|
9/15/2026
|
+0.15 / +0.79%
|
19.00
|
19.40
|
19.00
|
19.25
|
19.16
|
19.25
|
119,300
|
|
|
9/14/2026
|
-0.20 / -1.04%
|
19.20
|
19.30
|
18.90
|
19.10
|
19.07
|
19.10
|
1,739,400
|
|
|
9/11/2026
|
0.00 / 0.00%
|
19.20
|
19.40
|
19.00
|
19.30
|
19.16
|
19.30
|
144,200
|
|
|
9/10/2026
|
0.00 / 0.00%
|
19.30
|
19.40
|
19.00
|
19.30
|
19.20
|
19.30
|
179,000
|
|
|
9/9/2026
|
-0.10 / -0.52%
|
19.40
|
19.50
|
19.10
|
19.30
|
19.29
|
19.30
|
1,525,600
|
|
|
9/8/2026
|
-0.10 / -0.51%
|
19.50
|
19.60
|
19.20
|
19.40
|
19.36
|
19.40
|
1,471,811
|
|
|
9/7/2026
|
-0.10 / -0.51%
|
19.50
|
19.70
|
18.95
|
19.50
|
19.17
|
19.50
|
162,600
|
|
|
9/4/2026
|
+0.10 / +0.51%
|
19.50
|
19.85
|
19.30
|
19.60
|
19.52
|
19.60
|
2,036,900
|
|
|
9/3/2026
|
-0.40 / -2.01%
|
19.70
|
19.70
|
19.10
|
19.50
|
19.41
|
19.50
|
164,800
|
|
|
8/28/2026
|
-0.30 / -1.49%
|
19.90
|
20.20
|
19.70
|
19.90
|
19.90
|
19.90
|
147,200
|
|
|
8/27/2026
|
+0.10 / +0.50%
|
19.90
|
20.20
|
19.60
|
20.20
|
19.86
|
20.20
|
306,500
|
|
|
8/26/2026
|
+0.40 / +2.03%
|
19.70
|
20.20
|
19.30
|
20.10
|
19.76
|
20.10
|
406,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|