|
|
Closing price on 10/1/2021
|
|
| Open |
14.60 |
| High |
14.80 |
| Low |
13.70 |
| Volume |
15,300 |
| Split-adjusted Price |
14.10 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2021
|
-0.60 / -4.08%
|
14.60
|
14.80
|
13.70
|
14.10
|
14.20
|
14.10
|
15,300
|
|
|
9/30/2021
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.70
|
14.70
|
14.70
|
14.70
|
939,300
|
|
|
9/29/2021
|
-0.20 / -1.34%
|
14.90
|
14.95
|
14.70
|
14.70
|
14.71
|
14.70
|
3,400
|
|
|
9/28/2021
|
+0.25 / +1.71%
|
14.65
|
14.90
|
14.65
|
14.90
|
14.72
|
14.90
|
17,600
|
|
|
9/27/2021
|
-0.05 / -0.34%
|
14.70
|
14.90
|
14.65
|
14.65
|
14.77
|
14.65
|
10,700
|
|
|
9/24/2021
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.70
|
14.70
|
14.75
|
14.70
|
1,093,000
|
|
|
9/23/2021
|
-0.25 / -1.67%
|
15.00
|
15.20
|
14.50
|
14.70
|
14.90
|
14.70
|
5,100
|
|
|
9/22/2021
|
+0.55 / +3.82%
|
14.40
|
14.95
|
14.40
|
14.95
|
14.87
|
14.95
|
2,018,700
|
|
|
9/21/2021
|
-0.25 / -1.71%
|
14.65
|
14.65
|
14.20
|
14.40
|
14.59
|
14.40
|
19,000
|
|
|
9/20/2021
|
+0.05 / +0.34%
|
15.20
|
15.20
|
14.65
|
14.65
|
14.76
|
14.65
|
14,700
|
|
|
9/17/2021
|
+0.15 / +1.04%
|
14.70
|
15.00
|
14.55
|
14.60
|
14.75
|
14.60
|
176,100
|
|
|
9/16/2021
|
+0.25 / +1.76%
|
14.50
|
14.50
|
14.30
|
14.45
|
14.40
|
14.45
|
28,200
|
|
|
9/15/2021
|
+0.20 / +1.43%
|
14.50
|
14.50
|
14.20
|
14.20
|
14.42
|
14.20
|
31,200
|
|
|
9/14/2021
|
-0.30 / -2.10%
|
14.15
|
14.25
|
14.00
|
14.00
|
14.18
|
14.00
|
34,200
|
|
|
9/13/2021
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.15
|
14.30
|
14.25
|
14.30
|
11,300
|
|
|
9/10/2021
|
+0.10 / +0.70%
|
14.20
|
14.30
|
14.00
|
14.30
|
14.20
|
14.30
|
5,000
|
|
|
9/9/2021
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
3,100
|
|
|
9/8/2021
|
-0.10 / -0.70%
|
14.30
|
14.30
|
14.15
|
14.20
|
14.15
|
14.20
|
1,700
|
|
|
9/7/2021
|
+0.35 / +2.51%
|
14.15
|
14.30
|
14.15
|
14.30
|
14.22
|
14.30
|
30,300
|
|
|
9/6/2021
|
+0.10 / +0.72%
|
13.80
|
14.00
|
13.80
|
13.95
|
13.84
|
13.95
|
7,300
|
|
|
9/1/2021
|
+0.05 / +0.36%
|
13.80
|
13.90
|
13.80
|
13.85
|
13.80
|
13.85
|
5,000
|
|
|
8/31/2021
|
-0.20 / -1.43%
|
14.20
|
14.20
|
13.80
|
13.80
|
13.85
|
13.80
|
13,000
|
|
|
8/30/2021
|
+0.10 / +0.72%
|
13.85
|
14.00
|
13.85
|
14.00
|
13.90
|
14.00
|
8,200
|
|
|
8/27/2021
|
-0.20 / -1.42%
|
14.10
|
14.10
|
13.80
|
13.90
|
13.82
|
13.90
|
3,400
|
|
|
8/26/2021
|
+0.20 / +1.44%
|
13.90
|
14.10
|
13.80
|
14.10
|
13.95
|
14.10
|
3,400
|
|
|
8/25/2021
|
+0.15 / +1.09%
|
13.80
|
13.90
|
13.80
|
13.90
|
13.85
|
13.90
|
1,300
|
|
|
8/24/2021
|
+0.05 / +0.36%
|
13.95
|
14.55
|
13.75
|
13.75
|
14.11
|
13.75
|
20,900
|
|
|
8/23/2021
|
+0.10 / +0.74%
|
13.60
|
13.90
|
13.60
|
13.70
|
13.76
|
13.70
|
14,100
|
|
|
8/20/2021
|
+0.10 / +0.74%
|
13.30
|
13.60
|
13.30
|
13.60
|
13.41
|
13.60
|
12,900
|
|
|
8/19/2021
|
+0.10 / +0.75%
|
13.30
|
13.50
|
13.30
|
13.50
|
13.31
|
13.50
|
14,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|