|
Closing price on 12/9/2021
|
|
| Open |
16.20 |
| High |
16.30 |
| Low |
16.00 |
| Volume |
11,400 |
| Split-adjusted Price |
16.30 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2021
|
-0.10 / -0.61%
|
16.20
|
16.30
|
16.00
|
16.30
|
16.05
|
16.30
|
11,400
|
|
|
12/8/2021
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.40
|
16.40
|
16.50
|
16.40
|
14,000
|
|
|
12/7/2021
|
-0.30 / -1.79%
|
16.40
|
16.50
|
16.30
|
16.50
|
16.46
|
16.50
|
3,800
|
|
|
12/6/2021
|
+0.40 / +2.44%
|
16.80
|
17.00
|
16.30
|
16.80
|
16.78
|
16.80
|
141,400
|
|
|
12/3/2021
|
-0.40 / -2.38%
|
16.80
|
16.80
|
16.40
|
16.40
|
16.67
|
16.40
|
6,600
|
|
|
12/2/2021
|
-0.30 / -1.75%
|
17.10
|
17.10
|
16.80
|
16.80
|
17.09
|
16.80
|
4,100
|
|
|
12/1/2021
|
+0.10 / +0.59%
|
16.90
|
17.20
|
16.90
|
17.10
|
16.90
|
17.10
|
63,200
|
|
|
11/30/2021
|
+0.10 / +0.59%
|
16.80
|
17.60
|
15.75
|
17.00
|
16.87
|
17.00
|
37,700
|
|
|
11/29/2021
|
+0.10 / +0.60%
|
15.70
|
17.00
|
15.70
|
16.90
|
16.58
|
16.90
|
4,200
|
|
|
11/26/2021
|
0.00 / 0.00%
|
16.10
|
16.80
|
16.10
|
16.80
|
16.63
|
16.80
|
16,600
|
|
|
11/25/2021
|
+0.50 / +3.07%
|
15.50
|
17.20
|
15.50
|
16.80
|
16.71
|
16.80
|
26,800
|
|
|
11/24/2021
|
-0.90 / -5.23%
|
17.40
|
17.40
|
16.30
|
16.30
|
16.59
|
16.30
|
73,600
|
|
|
11/23/2021
|
+0.50 / +2.99%
|
17.50
|
17.50
|
16.25
|
17.20
|
16.88
|
17.20
|
2,600
|
|
|
11/22/2021
|
-1.00 / -5.65%
|
17.10
|
17.80
|
16.70
|
16.70
|
17.17
|
16.70
|
5,500
|
|
|
11/19/2021
|
-0.30 / -1.67%
|
18.00
|
18.00
|
17.00
|
17.70
|
17.72
|
17.70
|
33,200
|
|
|
11/18/2021
|
+0.35 / +1.98%
|
17.65
|
18.10
|
17.65
|
18.00
|
17.88
|
18.00
|
70,900
|
|
|
11/17/2021
|
-0.85 / -4.59%
|
18.50
|
18.50
|
17.30
|
17.65
|
17.77
|
17.65
|
11,300
|
|
|
11/16/2021
|
+0.65 / +3.64%
|
19.00
|
19.00
|
18.00
|
18.50
|
18.72
|
18.50
|
45,700
|
|
|
11/15/2021
|
+1.15 / +6.89%
|
16.70
|
17.85
|
16.70
|
17.85
|
17.66
|
17.85
|
87,200
|
|
|
11/12/2021
|
+0.40 / +2.45%
|
16.45
|
16.80
|
16.40
|
16.70
|
16.67
|
16.70
|
36,800
|
|
|
11/11/2021
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.30
|
16.30
|
16.44
|
16.30
|
5,900
|
|
|
11/10/2021
|
0.00 / 0.00%
|
16.35
|
16.45
|
16.30
|
16.30
|
16.31
|
16.30
|
30,400
|
|
|
11/9/2021
|
-0.15 / -0.91%
|
16.45
|
16.50
|
16.15
|
16.30
|
16.40
|
16.30
|
8,100
|
|
|
11/8/2021
|
-0.40 / -2.37%
|
16.60
|
16.80
|
16.00
|
16.45
|
16.42
|
16.45
|
19,800
|
|
|
11/5/2021
|
+0.25 / +1.51%
|
16.60
|
16.85
|
16.60
|
16.85
|
16.64
|
16.85
|
12,200
|
|
|
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
|
|
|