|
Closing price on 2/15/2022
|
|
| Open |
16.40 |
| High |
16.40 |
| Low |
16.00 |
| Volume |
15,600 |
| Split-adjusted Price |
16.30 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/15/2022
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.00
|
16.30
|
16.15
|
16.30
|
15,600
|
|
|
2/14/2022
|
-0.10 / -0.61%
|
15.50
|
16.40
|
15.40
|
16.40
|
15.40
|
16.40
|
1,000
|
|
|
2/11/2022
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
0
|
|
|
2/10/2022
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.40
|
16.50
|
16.43
|
16.50
|
1,200
|
|
|
2/9/2022
|
0.00 / 0.00%
|
16.55
|
16.55
|
16.00
|
16.50
|
16.47
|
16.50
|
1,600
|
|
|
2/8/2022
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
100
|
|
|
2/7/2022
|
+0.10 / +0.61%
|
16.00
|
16.50
|
15.80
|
16.50
|
15.99
|
16.50
|
2,600
|
|
|
1/28/2022
|
-0.05 / -0.30%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
200
|
|
|
1/27/2022
|
-0.25 / -1.50%
|
15.80
|
16.50
|
15.80
|
16.45
|
15.99
|
16.45
|
60,700
|
|
|
1/26/2022
|
-0.10 / -0.60%
|
15.75
|
16.70
|
15.75
|
16.70
|
16.23
|
16.70
|
200
|
|
|
1/25/2022
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
0
|
|
|
1/24/2022
|
-0.10 / -0.59%
|
15.85
|
16.80
|
15.85
|
16.80
|
16.51
|
16.80
|
4,300
|
|
|
1/21/2022
|
-0.05 / -0.29%
|
16.95
|
16.95
|
16.30
|
16.90
|
16.85
|
16.90
|
64,000
|
|
|
1/20/2022
|
+0.45 / +2.73%
|
16.50
|
17.00
|
16.50
|
16.95
|
16.87
|
16.95
|
9,200
|
|
|
1/19/2022
|
+0.10 / +0.61%
|
15.45
|
16.50
|
15.45
|
16.50
|
16.05
|
16.50
|
6,200
|
|
|
1/18/2022
|
-0.05 / -0.30%
|
15.30
|
16.40
|
15.30
|
16.40
|
15.48
|
16.40
|
66,900
|
|
|
1/17/2022
|
-0.45 / -2.66%
|
16.10
|
16.45
|
15.75
|
16.45
|
15.81
|
16.45
|
120,700
|
|
|
1/14/2022
|
-0.10 / -0.59%
|
16.35
|
16.90
|
15.90
|
16.90
|
16.42
|
16.90
|
24,000
|
|
|
1/13/2022
|
+0.10 / +0.59%
|
17.00
|
17.00
|
16.90
|
17.00
|
16.98
|
17.00
|
68,900
|
|
|
1/12/2022
|
-0.55 / -3.15%
|
16.40
|
16.90
|
16.30
|
16.90
|
16.49
|
16.90
|
13,400
|
|
|
1/11/2022
|
+0.20 / +1.16%
|
17.50
|
17.50
|
17.40
|
17.45
|
17.46
|
17.45
|
12,600
|
|
|
1/10/2022
|
+0.05 / +0.29%
|
17.00
|
17.40
|
17.00
|
17.25
|
17.10
|
17.25
|
16,900
|
|
|
1/7/2022
|
-0.40 / -2.27%
|
17.40
|
17.40
|
17.20
|
17.20
|
17.32
|
17.20
|
36,500
|
|
|
1/6/2022
|
-0.40 / -2.22%
|
18.00
|
18.00
|
17.30
|
17.60
|
17.59
|
17.60
|
102,000
|
|
|
1/5/2022
|
+0.30 / +1.69%
|
17.50
|
18.50
|
17.50
|
18.00
|
17.89
|
18.00
|
14,200
|
|
|
1/4/2022
|
0.00 / 0.00%
|
17.90
|
18.50
|
17.70
|
17.70
|
18.11
|
17.70
|
17,700
|
|
|
12/31/2021
|
+0.90 / +5.36%
|
16.90
|
17.80
|
16.90
|
17.70
|
17.51
|
17.70
|
175,900
|
|
|
12/30/2021
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.20
|
16.80
|
16.56
|
16.80
|
3,600
|
|
|
12/29/2021
|
+0.40 / +2.41%
|
17.00
|
17.00
|
16.60
|
17.00
|
16.99
|
17.00
|
10,800
|
|
|
12/28/2021
|
0.00 / 0.00%
|
16.60
|
16.90
|
16.60
|
16.60
|
16.62
|
16.60
|
96,900
|
|
|