|
Closing price on 11/4/2024
|
|
| Open |
17.20 |
| High |
17.20 |
| Low |
17.05 |
| Volume |
109,900 |
| Split-adjusted Price |
10.89 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2024
|
-0.05 / -0.29%
|
17.20
|
17.20
|
17.05
|
17.15
|
17.12
|
10.89
|
109,900
|
|
|
11/1/2024
|
0.00 / 0.00%
|
17.20
|
17.25
|
17.05
|
17.20
|
17.12
|
10.92
|
223,400
|
|
|
10/31/2024
|
0.00 / 0.00%
|
17.15
|
17.20
|
17.05
|
17.20
|
17.11
|
10.92
|
208,700
|
|
|
10/30/2024
|
0.00 / 0.00%
|
17.20
|
17.30
|
17.05
|
17.20
|
17.16
|
10.92
|
715,500
|
|
|
10/29/2024
|
+0.30 / +1.78%
|
16.85
|
17.20
|
16.85
|
17.20
|
17.06
|
10.92
|
875,600
|
|
|
10/28/2024
|
-0.30 / -1.74%
|
17.15
|
17.20
|
16.70
|
16.90
|
16.94
|
10.73
|
566,300
|
|
|
10/25/2024
|
0.00 / 0.00%
|
17.10
|
17.20
|
17.05
|
17.20
|
17.10
|
10.92
|
354,700
|
|
|
10/24/2024
|
-0.05 / -0.29%
|
17.20
|
17.20
|
17.05
|
17.20
|
17.11
|
10.92
|
264,800
|
|
|
10/23/2024
|
0.00 / 0.00%
|
17.20
|
17.25
|
17.05
|
17.25
|
17.13
|
10.95
|
225,200
|
|
|
10/22/2024
|
-0.05 / -0.29%
|
17.25
|
17.30
|
17.10
|
17.25
|
17.17
|
10.95
|
183,100
|
|
|
10/21/2024
|
-0.05 / -0.29%
|
17.35
|
17.40
|
17.15
|
17.30
|
17.26
|
10.98
|
346,400
|
|
|
10/18/2024
|
+0.05 / +0.29%
|
17.20
|
17.35
|
17.10
|
17.35
|
17.23
|
11.02
|
406,200
|
|
|
10/17/2024
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.10
|
17.30
|
17.17
|
10.98
|
296,300
|
|
|
10/16/2024
|
+0.05 / +0.29%
|
17.20
|
17.30
|
17.10
|
17.30
|
17.17
|
10.98
|
303,000
|
|
|
10/15/2024
|
-0.05 / -0.29%
|
17.25
|
17.30
|
17.10
|
17.25
|
17.19
|
10.95
|
276,700
|
|
|
10/14/2024
|
0.00 / 0.00%
|
17.30
|
17.35
|
17.15
|
17.30
|
17.23
|
10.98
|
546,000
|
|
|
10/11/2024
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.10
|
17.30
|
17.21
|
10.98
|
283,200
|
|
|
10/10/2024
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.15
|
17.30
|
17.21
|
10.98
|
289,900
|
|
|
10/9/2024
|
0.00 / 0.00%
|
17.30
|
17.35
|
17.15
|
17.30
|
17.20
|
10.98
|
452,100
|
|
|
10/8/2024
|
-0.05 / -0.29%
|
17.35
|
17.40
|
17.15
|
17.30
|
17.20
|
10.98
|
471,900
|
|
|
10/7/2024
|
0.00 / 0.00%
|
17.30
|
17.40
|
17.20
|
17.35
|
17.27
|
11.02
|
486,600
|
|
|
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
|
|
|