|
Closing price on 4/26/2021
|
|
| Open |
15.50 |
| High |
15.50 |
| Low |
15.20 |
| Volume |
8,200 |
| Split-adjusted Price |
9.65 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2021
|
-0.30 / -1.94%
|
15.50
|
15.50
|
15.20
|
15.20
|
15.28
|
9.65
|
8,200
|
|
|
4/23/2021
|
-0.20 / -1.27%
|
15.20
|
15.50
|
15.20
|
15.50
|
15.50
|
9.84
|
5,000
|
|
|
4/22/2021
|
-0.05 / -0.32%
|
15.75
|
15.75
|
15.50
|
15.70
|
15.75
|
9.97
|
3,600
|
|
|
4/20/2021
|
+0.15 / +0.96%
|
15.60
|
15.75
|
15.60
|
15.75
|
15.61
|
10.00
|
2,400
|
|
|
4/19/2021
|
+0.10 / +0.65%
|
15.20
|
15.65
|
15.20
|
15.60
|
15.34
|
9.90
|
3,400
|
|
|
4/16/2021
|
-0.35 / -2.21%
|
15.85
|
15.85
|
15.50
|
15.50
|
15.76
|
9.84
|
377,069
|
|
|
4/15/2021
|
0.00 / 0.00%
|
15.80
|
15.85
|
15.60
|
15.85
|
15.85
|
10.06
|
13,400
|
|
|
4/14/2021
|
+0.20 / +1.28%
|
15.65
|
15.90
|
15.50
|
15.85
|
15.66
|
10.06
|
17,100
|
|
|
4/13/2021
|
-0.05 / -0.32%
|
15.60
|
15.70
|
15.60
|
15.65
|
15.63
|
9.94
|
7,800
|
|
|
4/12/2021
|
+0.15 / +0.96%
|
16.00
|
16.00
|
15.60
|
15.70
|
15.73
|
9.97
|
5,000
|
|
|
4/9/2021
|
-0.05 / -0.32%
|
15.60
|
16.00
|
15.55
|
15.55
|
15.70
|
9.87
|
18,600
|
|
|
4/8/2021
|
-0.30 / -1.89%
|
15.90
|
15.90
|
15.60
|
15.60
|
15.87
|
9.90
|
2,700
|
|
|
4/7/2021
|
+0.20 / +1.27%
|
15.75
|
15.90
|
15.75
|
15.90
|
15.81
|
10.10
|
18,200
|
|
|
4/6/2021
|
-0.05 / -0.32%
|
15.75
|
15.80
|
15.70
|
15.70
|
15.73
|
9.97
|
8,700
|
|
|
4/5/2021
|
-0.05 / -0.32%
|
16.00
|
16.00
|
15.65
|
15.75
|
15.77
|
10.00
|
9,300
|
|
|
4/2/2021
|
0.00 / 0.00%
|
15.65
|
15.80
|
15.60
|
15.80
|
15.68
|
10.03
|
11,700
|
|
|
4/1/2021
|
+0.25 / +1.61%
|
15.50
|
15.85
|
15.50
|
15.80
|
15.79
|
10.03
|
7,600
|
|
|
3/31/2021
|
-0.25 / -1.58%
|
15.70
|
15.70
|
15.45
|
15.55
|
15.62
|
9.87
|
3,500
|
|
|
3/30/2021
|
-0.05 / -0.32%
|
15.85
|
15.85
|
15.60
|
15.80
|
15.85
|
10.03
|
560,300
|
|
|
3/29/2021
|
+0.25 / +1.60%
|
15.65
|
15.85
|
15.30
|
15.85
|
15.58
|
10.06
|
557,700
|
|
|
3/26/2021
|
-0.30 / -1.89%
|
15.90
|
15.90
|
14.95
|
15.60
|
15.42
|
9.90
|
6,400
|
|
|
3/25/2021
|
0.00 / 0.00%
|
15.90
|
15.95
|
15.60
|
15.90
|
15.86
|
10.10
|
1,700
|
|
|
3/24/2021
|
+0.35 / +2.25%
|
15.55
|
16.00
|
15.50
|
15.90
|
15.78
|
10.10
|
14,000
|
|
|
3/23/2021
|
-0.25 / -1.58%
|
15.90
|
15.90
|
15.50
|
15.55
|
15.79
|
9.87
|
12,800
|
|
|
3/22/2021
|
0.00 / 0.00%
|
15.50
|
15.80
|
15.50
|
15.80
|
15.68
|
10.03
|
9,300
|
|
|
3/19/2021
|
-0.15 / -0.94%
|
15.95
|
15.95
|
15.80
|
15.80
|
15.89
|
10.03
|
5,100
|
|
|
3/18/2021
|
+0.10 / +0.63%
|
15.10
|
16.00
|
15.10
|
15.95
|
15.75
|
10.13
|
16,100
|
|
|
3/17/2021
|
-0.25 / -1.55%
|
15.85
|
15.95
|
15.85
|
15.85
|
15.89
|
10.06
|
17,900
|
|
|
3/16/2021
|
-0.10 / -0.62%
|
16.20
|
16.20
|
15.90
|
16.10
|
15.97
|
10.22
|
22,200
|
|
|
3/15/2021
|
+0.10 / +0.62%
|
16.10
|
16.40
|
15.90
|
16.20
|
16.08
|
10.29
|
29,000
|
|
|