|
|
Closing price on 11/3/2026
|
|
| Open |
22.80 |
| High |
23.20 |
| Low |
22.60 |
| Volume |
660,200 |
| Split-adjusted Price |
22.90 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2026
|
+0.20 / +0.88%
|
22.80
|
23.20
|
22.60
|
22.90
|
22.88
|
22.90
|
660,200
|
|
|
11/2/2026
|
+0.15 / +0.67%
|
22.60
|
23.25
|
22.50
|
22.70
|
22.92
|
22.70
|
339,000
|
|
|
10/30/2026
|
-0.15 / -0.66%
|
22.80
|
22.90
|
22.20
|
22.55
|
22.62
|
22.55
|
453,400
|
|
|
10/29/2026
|
-0.10 / -0.44%
|
22.90
|
23.10
|
22.55
|
22.70
|
22.83
|
22.70
|
1,610,200
|
|
|
10/28/2026
|
0.00 / 0.00%
|
22.70
|
22.90
|
22.40
|
22.80
|
22.65
|
22.80
|
1,064,200
|
|
|
10/27/2026
|
+0.30 / +1.33%
|
22.55
|
23.00
|
22.40
|
22.80
|
22.64
|
22.80
|
1,580,800
|
|
|
10/26/2026
|
-0.20 / -0.88%
|
22.60
|
22.80
|
22.25
|
22.50
|
22.43
|
22.50
|
2,154,900
|
|
|
10/23/2026
|
+0.10 / +0.44%
|
22.60
|
23.00
|
22.25
|
22.70
|
22.60
|
22.70
|
1,038,900
|
|
|
10/22/2026
|
+0.50 / +2.26%
|
22.20
|
23.00
|
22.00
|
22.60
|
22.47
|
22.60
|
1,004,600
|
|
|
10/21/2026
|
-0.50 / -2.21%
|
22.50
|
22.50
|
21.20
|
22.10
|
21.75
|
22.10
|
1,950,400
|
|
|
10/20/2026
|
-1.30 / -5.44%
|
23.95
|
23.95
|
22.25
|
22.60
|
23.01
|
22.60
|
1,925,700
|
|
|
10/19/2026
|
+1.20 / +5.29%
|
22.90
|
23.90
|
22.80
|
23.90
|
23.18
|
23.90
|
801,500
|
|
|
10/16/2026
|
+0.80 / +3.65%
|
22.10
|
22.75
|
21.90
|
22.70
|
22.37
|
22.70
|
255,800
|
|
|
10/15/2026
|
+0.25 / +1.15%
|
21.60
|
22.00
|
21.40
|
21.90
|
21.64
|
21.90
|
254,400
|
|
|
10/14/2026
|
-0.05 / -0.23%
|
21.50
|
21.70
|
21.20
|
21.65
|
21.48
|
21.65
|
244,900
|
|
|
10/13/2026
|
-0.10 / -0.46%
|
21.70
|
22.10
|
21.15
|
21.70
|
21.66
|
21.70
|
377,500
|
|
|
10/12/2026
|
-0.10 / -0.46%
|
21.80
|
22.50
|
21.10
|
21.80
|
21.97
|
21.80
|
1,573,000
|
|
|
10/9/2026
|
+0.80 / +3.79%
|
21.00
|
21.90
|
21.00
|
21.90
|
21.33
|
21.90
|
208,800
|
|
|
10/8/2026
|
+0.20 / +0.96%
|
20.80
|
21.15
|
20.80
|
21.10
|
20.97
|
21.10
|
2,181,700
|
|
|
10/7/2026
|
+0.10 / +0.48%
|
20.90
|
21.10
|
20.70
|
20.90
|
20.90
|
20.90
|
2,213,600
|
|
|
10/6/2026
|
-0.10 / -0.48%
|
20.90
|
21.20
|
20.40
|
20.80
|
20.67
|
20.80
|
5,369,100
|
|
|
10/5/2026
|
+0.40 / +1.95%
|
20.70
|
21.00
|
20.50
|
20.90
|
20.72
|
20.90
|
1,087,700
|
|
|
10/2/2026
|
-0.20 / -0.97%
|
20.70
|
20.95
|
20.30
|
20.50
|
20.58
|
20.50
|
2,824,900
|
|
|
10/1/2026
|
-0.40 / -1.90%
|
21.00
|
21.30
|
20.60
|
20.70
|
20.94
|
20.70
|
176,600
|
|
|
9/30/2026
|
+0.40 / +1.93%
|
20.80
|
21.30
|
20.70
|
21.10
|
20.98
|
21.10
|
867,700
|
|
|
9/29/2026
|
+0.30 / +1.47%
|
20.70
|
21.00
|
19.95
|
20.70
|
20.41
|
20.70
|
351,600
|
|
|
9/28/2026
|
-0.30 / -1.45%
|
20.60
|
20.60
|
19.60
|
20.40
|
19.95
|
20.40
|
173,600
|
|
|
9/25/2026
|
-0.50 / -2.36%
|
21.00
|
21.40
|
20.50
|
20.70
|
20.89
|
20.70
|
291,600
|
|
|
9/24/2026
|
+0.20 / +0.95%
|
20.70
|
21.25
|
20.60
|
21.20
|
20.88
|
21.20
|
631,500
|
|
|
9/23/2026
|
+0.40 / +1.94%
|
20.70
|
21.10
|
20.50
|
21.00
|
20.87
|
21.00
|
1,766,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|