|
Closing price on 2/10/2025
|
|
| Open |
17.30 |
| High |
17.90 |
| Low |
17.10 |
| Volume |
625,500 |
| Split-adjusted Price |
11.37 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/10/2025
|
+0.55 / +3.17%
|
17.30
|
17.90
|
17.10
|
17.90
|
17.56
|
11.37
|
625,500
|
|
|
2/7/2025
|
+0.55 / +3.27%
|
16.55
|
17.35
|
16.55
|
17.35
|
16.74
|
11.02
|
35,400
|
|
|
2/6/2025
|
-0.20 / -1.18%
|
16.80
|
17.20
|
16.50
|
16.80
|
16.79
|
10.67
|
300,400
|
|
|
2/5/2025
|
-0.15 / -0.87%
|
17.00
|
17.15
|
16.80
|
17.00
|
16.90
|
10.79
|
22,400
|
|
|
2/4/2025
|
-0.25 / -1.44%
|
16.80
|
17.20
|
16.80
|
17.15
|
17.01
|
10.89
|
21,100
|
|
|
2/3/2025
|
-0.10 / -0.57%
|
17.40
|
17.40
|
16.90
|
17.40
|
17.19
|
11.05
|
31,000
|
|
|
1/24/2025
|
-0.75 / -4.11%
|
17.80
|
18.20
|
17.30
|
17.50
|
17.66
|
11.11
|
39,000
|
|
|
1/23/2025
|
-1.35 / -6.89%
|
19.80
|
20.00
|
18.25
|
18.25
|
19.44
|
11.59
|
38,900
|
|
|
1/22/2025
|
+0.70 / +3.70%
|
18.90
|
20.00
|
18.90
|
19.60
|
19.34
|
12.44
|
33,200
|
|
|
1/21/2025
|
+0.20 / +1.07%
|
18.90
|
19.20
|
18.60
|
18.90
|
18.84
|
12.00
|
355,800
|
|
|
1/20/2025
|
+0.10 / +0.54%
|
18.70
|
19.40
|
18.50
|
18.70
|
18.84
|
11.87
|
294,800
|
|
|
1/17/2025
|
+0.35 / +1.92%
|
18.30
|
18.60
|
18.00
|
18.60
|
18.30
|
11.81
|
440,400
|
|
|
1/16/2025
|
+0.55 / +3.11%
|
17.70
|
18.50
|
17.70
|
18.25
|
18.16
|
11.59
|
40,000
|
|
|
1/15/2025
|
+0.80 / +4.73%
|
17.00
|
17.80
|
16.80
|
17.70
|
17.23
|
11.24
|
31,600
|
|
|
1/14/2025
|
0.00 / 0.00%
|
16.90
|
16.95
|
16.80
|
16.90
|
16.87
|
10.73
|
49,200
|
|
|
1/13/2025
|
+0.05 / +0.30%
|
17.20
|
17.20
|
16.75
|
16.90
|
17.16
|
10.73
|
732,200
|
|
|
1/10/2025
|
-0.05 / -0.30%
|
16.90
|
16.95
|
16.80
|
16.85
|
16.86
|
10.70
|
184,400
|
|
|
1/9/2025
|
-0.10 / -0.59%
|
17.00
|
17.05
|
16.80
|
16.90
|
16.89
|
10.73
|
64,100
|
|
|
1/8/2025
|
+0.10 / +0.59%
|
16.90
|
17.00
|
16.75
|
17.00
|
16.83
|
10.79
|
61,600
|
|
|
1/7/2025
|
+0.10 / +0.60%
|
16.80
|
16.95
|
16.75
|
16.90
|
16.82
|
10.73
|
62,300
|
|
|
1/6/2025
|
+0.05 / +0.30%
|
16.75
|
16.90
|
16.70
|
16.80
|
16.80
|
10.67
|
246,100
|
|
|
1/3/2025
|
-0.05 / -0.30%
|
16.80
|
16.85
|
16.65
|
16.75
|
16.76
|
10.63
|
59,600
|
|
|
1/2/2025
|
-0.25 / -1.47%
|
17.05
|
17.10
|
16.80
|
16.80
|
16.96
|
10.67
|
259,200
|
|
|
12/31/2024
|
+0.25 / +1.49%
|
16.80
|
17.05
|
16.75
|
17.05
|
16.85
|
10.83
|
680,900
|
|
|
12/30/2024
|
-0.05 / -0.30%
|
16.80
|
16.85
|
16.70
|
16.80
|
16.75
|
10.67
|
84,300
|
|
|
12/27/2024
|
0.00 / 0.00%
|
16.85
|
16.95
|
16.65
|
16.85
|
16.74
|
10.70
|
107,500
|
|
|
12/26/2024
|
+0.05 / +0.30%
|
16.80
|
16.90
|
16.60
|
16.85
|
16.72
|
10.70
|
82,400
|
|
|
12/25/2024
|
+0.10 / +0.60%
|
16.70
|
16.80
|
16.60
|
16.80
|
16.68
|
10.67
|
141,400
|
|
|
12/24/2024
|
-0.05 / -0.30%
|
16.75
|
16.80
|
16.60
|
16.70
|
16.67
|
10.60
|
87,600
|
|
|
12/23/2024
|
+0.10 / +0.60%
|
16.65
|
16.85
|
16.55
|
16.75
|
16.69
|
10.63
|
245,100
|
|
|