|
Closing price on 1/18/2021
|
|
| Open |
18.75 |
| High |
18.75 |
| Low |
18.20 |
| Volume |
57,600 |
| Split-adjusted Price |
11.56 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2021
|
-0.55 / -2.93%
|
18.75
|
18.75
|
18.20
|
18.20
|
18.75
|
11.56
|
57,600
|
|
|
1/15/2021
|
+0.15 / +0.81%
|
18.50
|
19.20
|
18.30
|
18.75
|
18.60
|
11.90
|
15,500
|
|
|
1/14/2021
|
+0.55 / +3.05%
|
18.05
|
18.90
|
18.05
|
18.60
|
18.30
|
11.81
|
50,700
|
|
|
1/13/2021
|
-0.15 / -0.82%
|
18.20
|
18.20
|
18.00
|
18.05
|
18.10
|
11.46
|
37,900
|
|
|
1/12/2021
|
0.00 / 0.00%
|
18.20
|
18.20
|
17.90
|
18.20
|
17.94
|
11.56
|
30,900
|
|
|
1/11/2021
|
0.00 / 0.00%
|
18.50
|
18.50
|
17.95
|
18.20
|
18.20
|
11.56
|
25,100
|
|
|
1/8/2021
|
0.00 / 0.00%
|
18.60
|
18.60
|
17.85
|
18.20
|
18.21
|
11.56
|
8,300
|
|
|
1/7/2021
|
+0.60 / +3.41%
|
17.75
|
18.50
|
17.75
|
18.20
|
18.23
|
11.56
|
32,700
|
|
|
1/6/2021
|
-1.10 / -5.88%
|
18.30
|
18.40
|
17.60
|
17.60
|
17.98
|
11.17
|
124,500
|
|
|
1/5/2021
|
-0.20 / -1.06%
|
18.90
|
18.90
|
17.80
|
18.70
|
18.90
|
11.87
|
47,200
|
|
|
1/4/2021
|
+0.10 / +0.53%
|
18.80
|
19.30
|
18.50
|
18.90
|
18.79
|
12.00
|
29,000
|
|
|
12/31/2020
|
+0.40 / +2.17%
|
18.80
|
18.90
|
18.40
|
18.80
|
18.61
|
11.94
|
20,590
|
|
|
12/30/2020
|
-0.60 / -3.16%
|
19.00
|
19.00
|
17.95
|
18.40
|
18.62
|
11.68
|
84,380
|
|
|
12/29/2020
|
-0.60 / -3.06%
|
19.40
|
19.65
|
19.00
|
19.00
|
19.23
|
12.06
|
88,820
|
|
|
12/28/2020
|
-0.45 / -2.24%
|
19.05
|
20.00
|
19.05
|
19.60
|
19.43
|
12.44
|
51,930
|
|
|
12/25/2020
|
-0.05 / -0.25%
|
20.70
|
20.80
|
20.05
|
20.05
|
20.33
|
12.73
|
57,180
|
|
|
12/24/2020
|
+1.30 / +6.91%
|
20.00
|
20.10
|
19.50
|
20.10
|
19.96
|
12.76
|
153,540
|
|
|
12/23/2020
|
-0.10 / -0.38%
|
26.10
|
26.50
|
25.80
|
26.30
|
26.13
|
11.93
|
5,448,790
|
|
|
12/22/2020
|
+0.10 / +0.38%
|
26.50
|
27.00
|
25.80
|
26.40
|
26.69
|
11.97
|
171,570
|
|
|
12/21/2020
|
+0.80 / +3.14%
|
25.75
|
26.90
|
25.75
|
26.30
|
26.37
|
11.93
|
379,810
|
|
|
12/18/2020
|
+1.65 / +6.92%
|
23.80
|
25.50
|
23.80
|
25.50
|
24.41
|
11.56
|
362,070
|
|
|
12/17/2020
|
+0.05 / +0.21%
|
24.50
|
24.50
|
23.80
|
23.85
|
23.91
|
10.82
|
67,650
|
|
|
12/16/2020
|
-0.20 / -0.83%
|
24.00
|
24.35
|
23.70
|
23.80
|
23.86
|
10.79
|
61,810
|
|
|
12/15/2020
|
-0.15 / -0.62%
|
24.00
|
24.80
|
23.20
|
24.00
|
23.97
|
10.88
|
222,890
|
|
|
12/14/2020
|
-0.55 / -2.23%
|
24.70
|
25.00
|
23.70
|
24.15
|
24.08
|
10.95
|
131,510
|
|
|
12/11/2020
|
+0.15 / +0.61%
|
26.25
|
26.25
|
24.55
|
24.70
|
25.46
|
11.20
|
279,850
|
|
|
12/10/2020
|
+1.60 / +6.97%
|
24.00
|
24.55
|
23.85
|
24.55
|
24.43
|
11.13
|
269,450
|
|
|
12/9/2020
|
+1.50 / +6.99%
|
22.95
|
22.95
|
22.25
|
22.95
|
22.75
|
10.41
|
54,960
|
|
|
12/8/2020
|
+0.40 / +1.90%
|
21.40
|
21.50
|
21.30
|
21.45
|
21.41
|
9.73
|
1,440
|
|
|
12/7/2020
|
-0.65 / -3.00%
|
20.60
|
21.80
|
20.60
|
21.05
|
21.43
|
9.55
|
3,860
|
|
|