|
Closing price on 3/4/2022
|
|
| Open |
16.65 |
| High |
16.70 |
| Low |
16.30 |
| Volume |
23,600 |
| Split-adjusted Price |
16.60 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2022
|
-0.05 / -0.30%
|
16.65
|
16.70
|
16.30
|
16.60
|
16.54
|
16.60
|
23,600
|
|
|
3/3/2022
|
+0.15 / +0.91%
|
16.60
|
16.65
|
16.50
|
16.65
|
16.57
|
16.65
|
19,700
|
|
|
3/2/2022
|
+0.30 / +1.85%
|
16.20
|
17.00
|
16.20
|
16.50
|
16.48
|
16.50
|
53,700
|
|
|
3/1/2022
|
+0.40 / +2.53%
|
15.90
|
16.20
|
15.90
|
16.20
|
15.95
|
16.20
|
47,100
|
|
|
2/28/2022
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.70
|
15.80
|
15.87
|
15.80
|
16,400
|
|
|
2/25/2022
|
+0.20 / +1.27%
|
16.00
|
16.00
|
15.70
|
15.90
|
15.78
|
15.90
|
15,300
|
|
|
2/24/2022
|
-0.30 / -1.88%
|
16.00
|
16.10
|
15.70
|
15.70
|
15.92
|
15.70
|
15,700
|
|
|
2/23/2022
|
0.00 / 0.00%
|
15.90
|
16.20
|
15.90
|
16.00
|
16.07
|
16.00
|
19,000
|
|
|
2/22/2022
|
-0.10 / -0.62%
|
16.30
|
16.30
|
15.90
|
16.00
|
16.03
|
16.00
|
12,000
|
|
|
2/21/2022
|
+0.40 / +2.55%
|
16.00
|
16.20
|
15.80
|
16.10
|
15.99
|
16.10
|
58,000
|
|
|
2/18/2022
|
-0.40 / -2.48%
|
16.10
|
16.10
|
15.65
|
15.70
|
15.82
|
15.70
|
47,900
|
|
|
2/17/2022
|
-0.10 / -0.62%
|
16.20
|
16.30
|
16.05
|
16.10
|
16.17
|
16.10
|
20,700
|
|
|
2/16/2022
|
-0.10 / -0.61%
|
16.10
|
16.30
|
16.05
|
16.20
|
16.13
|
16.20
|
17,300
|
|
|
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
|
|
|