|
Closing price on 1/8/2026
|
|
| Open |
24.80 |
| High |
24.80 |
| Low |
24.20 |
| Volume |
1,681,900 |
| Split-adjusted Price |
24.60 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/10/2025
|
+0.10 / +0.41%
|
24.50
|
24.60
|
23.55
|
24.60
|
23.91
|
24.60
|
265,300
|
|
|
12/9/2025
|
-0.10 / -0.41%
|
24.80
|
24.80
|
23.50
|
24.50
|
23.87
|
24.50
|
894,500
|
|
|
12/8/2025
|
-0.90 / -3.53%
|
25.50
|
25.50
|
24.30
|
24.60
|
24.60
|
24.60
|
430,900
|
|
|
12/5/2025
|
+0.10 / +0.39%
|
25.90
|
25.90
|
25.00
|
25.50
|
25.23
|
25.50
|
1,019,380
|
|
|
12/4/2025
|
-0.20 / -0.78%
|
25.50
|
25.65
|
25.00
|
25.40
|
25.28
|
25.40
|
922,300
|
|
|
12/3/2025
|
+0.10 / +0.39%
|
25.50
|
26.90
|
24.10
|
25.60
|
25.17
|
25.60
|
1,325,760
|
|
|
12/2/2025
|
-1.10 / -4.14%
|
26.30
|
26.30
|
24.95
|
25.50
|
25.29
|
25.50
|
1,499,011
|
|
|
12/1/2025
|
-0.70 / -2.56%
|
27.20
|
27.30
|
26.20
|
26.60
|
26.64
|
26.60
|
446,000
|
|
|
11/28/2025
|
+0.90 / +3.41%
|
26.30
|
27.90
|
26.00
|
27.30
|
26.70
|
27.30
|
958,800
|
|
|
11/27/2025
|
-0.10 / -0.38%
|
26.40
|
26.60
|
26.00
|
26.40
|
26.20
|
26.40
|
309,600
|
|
|
11/26/2025
|
+0.50 / +1.92%
|
26.30
|
26.50
|
25.60
|
26.50
|
25.89
|
26.50
|
663,000
|
|
|