|
Closing price on 1/5/2022
|
|
| Open |
17.50 |
| High |
18.50 |
| Low |
17.50 |
| Volume |
14,200 |
| Split-adjusted Price |
18.00 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2022
|
+0.30 / +1.69%
|
17.50
|
18.50
|
17.50
|
18.00
|
17.89
|
18.00
|
14,200
|
|
|
1/4/2022
|
0.00 / 0.00%
|
17.90
|
18.50
|
17.70
|
17.70
|
18.11
|
17.70
|
17,700
|
|
|
12/31/2021
|
+0.90 / +5.36%
|
16.90
|
17.80
|
16.90
|
17.70
|
17.51
|
17.70
|
175,900
|
|
|
12/30/2021
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.20
|
16.80
|
16.56
|
16.80
|
3,600
|
|
|
12/29/2021
|
+0.40 / +2.41%
|
17.00
|
17.00
|
16.60
|
17.00
|
16.99
|
17.00
|
10,800
|
|
|
12/28/2021
|
0.00 / 0.00%
|
16.60
|
16.90
|
16.60
|
16.60
|
16.62
|
16.60
|
96,900
|
|
|
12/27/2021
|
+0.05 / +0.30%
|
16.80
|
17.00
|
16.60
|
16.60
|
16.82
|
16.60
|
25,800
|
|
|
12/24/2021
|
-0.25 / -1.49%
|
16.55
|
16.55
|
16.55
|
16.55
|
16.55
|
16.55
|
60,700
|
|
|
12/23/2021
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.80
|
16.80
|
16.84
|
16.80
|
7,800
|
|
|
12/22/2021
|
+0.10 / +0.60%
|
16.30
|
16.90
|
16.30
|
16.80
|
16.51
|
16.80
|
8,600
|
|
|
12/21/2021
|
+0.50 / +3.09%
|
16.20
|
17.00
|
16.20
|
16.70
|
16.84
|
16.70
|
22,800
|
|
|
12/20/2021
|
-0.50 / -2.99%
|
16.60
|
17.00
|
16.20
|
16.20
|
16.82
|
16.20
|
6,600
|
|
|
12/17/2021
|
-0.20 / -1.18%
|
17.00
|
17.20
|
16.70
|
16.70
|
17.06
|
16.70
|
31,900
|
|
|
12/16/2021
|
+0.50 / +3.05%
|
16.40
|
17.00
|
16.00
|
16.90
|
16.57
|
16.90
|
65,400
|
|
|
12/15/2021
|
-0.60 / -3.53%
|
17.00
|
17.00
|
16.40
|
16.40
|
17.00
|
16.40
|
400
|
|
|
12/14/2021
|
+0.10 / +0.59%
|
17.50
|
17.50
|
16.40
|
17.00
|
17.24
|
17.00
|
42,500
|
|
|
12/13/2021
|
+0.70 / +4.32%
|
16.20
|
17.00
|
15.50
|
16.90
|
16.27
|
16.90
|
7,600
|
|
|
12/10/2021
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.20
|
16.20
|
16.20
|
16.20
|
61,500
|
|
|
12/9/2021
|
-0.10 / -0.61%
|
16.20
|
16.30
|
16.00
|
16.30
|
16.05
|
16.30
|
11,400
|
|
|
12/8/2021
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.40
|
16.40
|
16.50
|
16.40
|
14,000
|
|
|
12/7/2021
|
-0.30 / -1.79%
|
16.40
|
16.50
|
16.30
|
16.50
|
16.46
|
16.50
|
3,800
|
|
|
12/6/2021
|
+0.40 / +2.44%
|
16.80
|
17.00
|
16.30
|
16.80
|
16.78
|
16.80
|
141,400
|
|
|
12/3/2021
|
-0.40 / -2.38%
|
16.80
|
16.80
|
16.40
|
16.40
|
16.67
|
16.40
|
6,600
|
|
|
12/2/2021
|
-0.30 / -1.75%
|
17.10
|
17.10
|
16.80
|
16.80
|
17.09
|
16.80
|
4,100
|
|
|
12/1/2021
|
+0.10 / +0.59%
|
16.90
|
17.20
|
16.90
|
17.10
|
16.90
|
17.10
|
63,200
|
|
|
11/30/2021
|
+0.10 / +0.59%
|
16.80
|
17.60
|
15.75
|
17.00
|
16.87
|
17.00
|
37,700
|
|
|
11/29/2021
|
+0.10 / +0.60%
|
15.70
|
17.00
|
15.70
|
16.90
|
16.58
|
16.90
|
4,200
|
|
|
11/26/2021
|
0.00 / 0.00%
|
16.10
|
16.80
|
16.10
|
16.80
|
16.63
|
16.80
|
16,600
|
|
|
11/25/2021
|
+0.50 / +3.07%
|
15.50
|
17.20
|
15.50
|
16.80
|
16.71
|
16.80
|
26,800
|
|
|
11/24/2021
|
-0.90 / -5.23%
|
17.40
|
17.40
|
16.30
|
16.30
|
16.59
|
16.30
|
73,600
|
|
|