|
|
Closing price on 11/4/2021
|
|
| Open |
16.75 |
| High |
16.80 |
| Low |
16.60 |
| Volume |
37,700 |
| Split-adjusted Price |
16.60 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2021
|
-0.10 / -0.60%
|
16.75
|
16.80
|
16.60
|
16.60
|
16.68
|
16.60
|
37,700
|
|
|
11/3/2021
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.70
|
16.70
|
16.77
|
16.70
|
43,000
|
|
|
11/2/2021
|
+0.40 / +2.42%
|
16.50
|
17.00
|
16.50
|
16.90
|
16.84
|
16.90
|
9,500
|
|
|
11/1/2021
|
+0.50 / +3.13%
|
16.00
|
16.60
|
16.00
|
16.50
|
16.40
|
16.50
|
16,700
|
|
|
10/29/2021
|
+0.05 / +0.31%
|
15.95
|
16.00
|
15.90
|
16.00
|
16.00
|
16.00
|
20,000
|
|
|
10/28/2021
|
+0.10 / +0.63%
|
15.80
|
15.95
|
15.80
|
15.95
|
15.81
|
15.95
|
4,300
|
|
|
10/27/2021
|
+0.30 / +1.93%
|
15.60
|
15.90
|
15.60
|
15.85
|
15.74
|
15.85
|
11,300
|
|
|
10/26/2021
|
+0.05 / +0.32%
|
15.55
|
15.55
|
15.50
|
15.55
|
15.52
|
15.55
|
9,600
|
|
|
10/25/2021
|
-0.10 / -0.64%
|
16.45
|
16.45
|
15.50
|
15.50
|
16.05
|
15.50
|
12,300
|
|
|
10/22/2021
|
+0.70 / +4.70%
|
15.00
|
15.80
|
15.00
|
15.60
|
15.33
|
15.60
|
39,600
|
|
|
10/21/2021
|
-0.10 / -0.67%
|
14.85
|
15.40
|
14.85
|
14.90
|
14.97
|
14.90
|
14,700
|
|
|
10/20/2021
|
+0.10 / +0.67%
|
14.90
|
15.00
|
14.80
|
15.00
|
15.00
|
15.00
|
3,800
|
|
|
10/19/2021
|
+0.10 / +0.68%
|
14.80
|
14.90
|
14.80
|
14.90
|
14.82
|
14.90
|
5,600
|
|
|
10/18/2021
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.75
|
14.80
|
14.77
|
14.80
|
11,100
|
|
|
10/15/2021
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.75
|
14.80
|
14.83
|
14.80
|
5,800
|
|
|
10/14/2021
|
+0.10 / +0.68%
|
14.75
|
14.90
|
14.75
|
14.90
|
14.76
|
14.90
|
64,200
|
|
|
10/13/2021
|
0.00 / 0.00%
|
14.80
|
14.95
|
14.75
|
14.80
|
14.95
|
14.80
|
1,800
|
|
|
10/12/2021
|
+0.05 / +0.34%
|
14.85
|
14.85
|
14.70
|
14.80
|
14.75
|
14.80
|
16,000
|
|
|
10/11/2021
|
+0.10 / +0.68%
|
14.65
|
14.75
|
14.65
|
14.75
|
14.69
|
14.75
|
11,300
|
|
|
10/8/2021
|
-0.10 / -0.68%
|
14.65
|
14.75
|
14.50
|
14.65
|
14.70
|
14.65
|
14,400
|
|
|
10/7/2021
|
+0.05 / +0.34%
|
14.70
|
14.80
|
14.70
|
14.75
|
14.70
|
14.75
|
2,000
|
|
|
10/6/2021
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
1,000
|
|
|
10/5/2021
|
+0.20 / +1.38%
|
14.50
|
14.70
|
14.30
|
14.70
|
14.62
|
14.70
|
1,300
|
|
|
10/4/2021
|
+0.40 / +2.84%
|
14.05
|
14.50
|
14.00
|
14.50
|
14.26
|
14.50
|
4,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|