|
Closing price on 10/4/2024
|
|
| Open |
17.30 |
| High |
17.40 |
| Low |
17.20 |
| Volume |
479,300 |
| Split-adjusted Price |
11.02 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2024
|
-0.05 / -0.29%
|
17.30
|
17.40
|
17.20
|
17.35
|
17.27
|
11.02
|
479,300
|
|
|
10/3/2024
|
+0.10 / +0.58%
|
17.30
|
17.40
|
17.25
|
17.40
|
17.29
|
11.05
|
447,000
|
|
|
10/2/2024
|
-0.20 / -1.14%
|
17.45
|
17.45
|
17.25
|
17.30
|
17.36
|
10.98
|
351,700
|
|
|
10/1/2024
|
+0.05 / +0.29%
|
17.40
|
17.50
|
17.25
|
17.50
|
17.34
|
11.11
|
597,900
|
|
|
9/30/2024
|
-0.05 / -0.29%
|
17.45
|
17.45
|
17.25
|
17.45
|
17.35
|
11.08
|
1,081,700
|
|
|
9/27/2024
|
0.00 / 0.00%
|
17.50
|
17.55
|
17.30
|
17.50
|
17.39
|
11.11
|
321,300
|
|
|
9/26/2024
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.30
|
17.50
|
17.40
|
11.11
|
392,300
|
|
|
9/25/2024
|
0.00 / 0.00%
|
17.50
|
17.55
|
17.30
|
17.50
|
17.38
|
11.11
|
451,500
|
|
|
9/24/2024
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.30
|
17.50
|
17.36
|
11.11
|
508,200
|
|
|
9/23/2024
|
0.00 / 0.00%
|
17.45
|
17.50
|
17.35
|
17.50
|
17.38
|
11.11
|
487,500
|
|
|
9/20/2024
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.35
|
17.50
|
17.42
|
11.11
|
484,600
|
|
|
9/19/2024
|
-0.25 / -1.41%
|
17.70
|
17.70
|
17.45
|
17.50
|
17.52
|
11.11
|
423,900
|
|
|
9/18/2024
|
+0.05 / +0.28%
|
17.65
|
17.75
|
17.55
|
17.75
|
17.60
|
11.27
|
467,900
|
|
|
9/17/2024
|
0.00 / 0.00%
|
17.70
|
17.75
|
17.50
|
17.70
|
17.58
|
11.24
|
455,200
|
|
|
9/16/2024
|
-0.10 / -0.56%
|
17.80
|
17.95
|
17.65
|
17.70
|
17.77
|
11.24
|
473,100
|
|
|
9/13/2024
|
-0.15 / -0.84%
|
17.95
|
17.95
|
17.70
|
17.80
|
17.80
|
11.30
|
492,200
|
|
|
9/12/2024
|
+0.10 / +0.56%
|
17.85
|
17.95
|
17.70
|
17.95
|
17.82
|
11.40
|
512,700
|
|
|
9/11/2024
|
-0.05 / -0.28%
|
17.85
|
17.90
|
17.70
|
17.85
|
17.80
|
11.33
|
519,000
|
|
|
9/10/2024
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.75
|
17.90
|
17.82
|
11.37
|
501,800
|
|
|
9/9/2024
|
0.00 / 0.00%
|
17.85
|
17.95
|
17.75
|
17.90
|
17.85
|
11.37
|
495,000
|
|
|
9/6/2024
|
-0.25 / -1.38%
|
18.10
|
18.20
|
17.85
|
17.90
|
17.95
|
11.37
|
565,200
|
|
|
9/5/2024
|
-0.05 / -0.27%
|
18.15
|
18.20
|
18.00
|
18.15
|
18.08
|
11.52
|
628,900
|
|
|
9/4/2024
|
0.00 / 0.00%
|
18.10
|
18.20
|
18.00
|
18.20
|
18.09
|
11.56
|
516,700
|
|
|
8/30/2024
|
0.00 / 0.00%
|
18.15
|
18.20
|
18.00
|
18.20
|
18.09
|
11.56
|
479,900
|
|
|
8/29/2024
|
-0.05 / -0.27%
|
18.20
|
18.25
|
18.00
|
18.20
|
18.16
|
11.56
|
707,100
|
|
|
8/28/2024
|
0.00 / 0.00%
|
18.20
|
18.25
|
18.05
|
18.25
|
18.14
|
11.59
|
1,048,900
|
|
|
8/27/2024
|
-0.10 / -0.54%
|
18.30
|
18.35
|
18.15
|
18.25
|
18.21
|
11.59
|
843,800
|
|
|
8/26/2024
|
-0.05 / -0.27%
|
18.35
|
18.40
|
18.20
|
18.35
|
18.29
|
11.65
|
403,700
|
|
|
8/23/2024
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.25
|
18.40
|
18.32
|
11.68
|
359,300
|
|
|
8/22/2024
|
-0.05 / -0.27%
|
18.45
|
18.45
|
18.25
|
18.40
|
18.34
|
11.68
|
315,500
|
|
|