|
Closing price on 1/13/2025
|
|
| Open |
17.20 |
| High |
17.20 |
| Low |
16.75 |
| Volume |
732,200 |
| Split-adjusted Price |
10.73 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/13/2025
|
+0.05 / +0.30%
|
17.20
|
17.20
|
16.75
|
16.90
|
17.16
|
10.73
|
732,200
|
|
|
1/10/2025
|
-0.05 / -0.30%
|
16.90
|
16.95
|
16.80
|
16.85
|
16.86
|
10.70
|
184,400
|
|
|
1/9/2025
|
-0.10 / -0.59%
|
17.00
|
17.05
|
16.80
|
16.90
|
16.89
|
10.73
|
64,100
|
|
|
1/8/2025
|
+0.10 / +0.59%
|
16.90
|
17.00
|
16.75
|
17.00
|
16.83
|
10.79
|
61,600
|
|
|
1/7/2025
|
+0.10 / +0.60%
|
16.80
|
16.95
|
16.75
|
16.90
|
16.82
|
10.73
|
62,300
|
|
|
1/6/2025
|
+0.05 / +0.30%
|
16.75
|
16.90
|
16.70
|
16.80
|
16.80
|
10.67
|
246,100
|
|
|
1/3/2025
|
-0.05 / -0.30%
|
16.80
|
16.85
|
16.65
|
16.75
|
16.76
|
10.63
|
59,600
|
|
|
1/2/2025
|
-0.25 / -1.47%
|
17.05
|
17.10
|
16.80
|
16.80
|
16.96
|
10.67
|
259,200
|
|
|
12/31/2024
|
+0.25 / +1.49%
|
16.80
|
17.05
|
16.75
|
17.05
|
16.85
|
10.83
|
680,900
|
|
|
12/30/2024
|
-0.05 / -0.30%
|
16.80
|
16.85
|
16.70
|
16.80
|
16.75
|
10.67
|
84,300
|
|
|
12/27/2024
|
0.00 / 0.00%
|
16.85
|
16.95
|
16.65
|
16.85
|
16.74
|
10.70
|
107,500
|
|
|
12/26/2024
|
+0.05 / +0.30%
|
16.80
|
16.90
|
16.60
|
16.85
|
16.72
|
10.70
|
82,400
|
|
|
12/25/2024
|
+0.10 / +0.60%
|
16.70
|
16.80
|
16.60
|
16.80
|
16.68
|
10.67
|
141,400
|
|
|
12/24/2024
|
-0.05 / -0.30%
|
16.75
|
16.80
|
16.60
|
16.70
|
16.67
|
10.60
|
87,600
|
|
|
12/23/2024
|
+0.10 / +0.60%
|
16.65
|
16.85
|
16.55
|
16.75
|
16.69
|
10.63
|
245,100
|
|
|
12/20/2024
|
+0.05 / +0.30%
|
16.60
|
16.65
|
16.45
|
16.65
|
16.54
|
10.57
|
221,800
|
|
|
12/19/2024
|
-0.05 / -0.30%
|
16.65
|
16.65
|
16.40
|
16.60
|
16.52
|
10.54
|
228,000
|
|
|
12/18/2024
|
0.00 / 0.00%
|
16.65
|
16.65
|
16.40
|
16.65
|
16.53
|
10.57
|
214,200
|
|
|
12/17/2024
|
-0.05 / -0.30%
|
16.65
|
16.70
|
16.55
|
16.65
|
16.60
|
10.57
|
116,100
|
|
|
12/16/2024
|
+0.05 / +0.30%
|
16.65
|
16.75
|
16.50
|
16.70
|
16.59
|
10.60
|
248,700
|
|
|
12/13/2024
|
0.00 / 0.00%
|
16.65
|
16.65
|
16.45
|
16.65
|
16.54
|
10.57
|
118,400
|
|
|
12/12/2024
|
0.00 / 0.00%
|
16.65
|
16.70
|
16.45
|
16.65
|
16.55
|
10.57
|
103,400
|
|
|
12/11/2024
|
-0.05 / -0.30%
|
16.70
|
16.70
|
16.55
|
16.65
|
16.62
|
10.57
|
123,800
|
|
|
12/10/2024
|
-0.05 / -0.30%
|
16.75
|
16.80
|
16.60
|
16.70
|
16.68
|
10.60
|
87,800
|
|
|
12/9/2024
|
-0.05 / -0.30%
|
16.80
|
16.85
|
16.65
|
16.75
|
16.72
|
10.63
|
168,900
|
|
|
12/6/2024
|
-0.05 / -0.30%
|
16.90
|
16.90
|
16.65
|
16.80
|
16.74
|
10.67
|
76,600
|
|
|
12/5/2024
|
0.00 / 0.00%
|
16.85
|
16.90
|
16.75
|
16.85
|
16.80
|
10.70
|
134,400
|
|
|
12/4/2024
|
-0.05 / -0.30%
|
16.90
|
16.90
|
16.75
|
16.85
|
16.82
|
10.70
|
250,200
|
|
|
12/3/2024
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.80
|
16.90
|
16.88
|
10.73
|
461,900
|
|
|
12/2/2024
|
0.00 / 0.00%
|
17.00
|
17.05
|
16.85
|
17.00
|
16.91
|
10.79
|
420,100
|
|
|