|
|
Closing price on 4/5/2022
|
|
| Open |
16.90 |
| High |
17.20 |
| Low |
16.65 |
| Volume |
36,900 |
| Split-adjusted Price |
16.80 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2022
|
-0.45 / -2.61%
|
16.90
|
17.20
|
16.65
|
16.80
|
16.79
|
16.80
|
36,900
|
|
|
4/4/2022
|
-0.40 / -2.27%
|
17.65
|
17.90
|
17.10
|
17.25
|
17.51
|
17.25
|
71,800
|
|
|
4/1/2022
|
-0.95 / -5.11%
|
17.55
|
18.60
|
17.55
|
17.65
|
18.38
|
17.65
|
22,200
|
|
|
3/31/2022
|
0.00 / 0.00%
|
19.90
|
19.90
|
18.60
|
18.60
|
19.52
|
18.60
|
47,400
|
|
|
3/30/2022
|
+1.20 / +6.90%
|
17.40
|
18.60
|
17.40
|
18.60
|
18.41
|
18.60
|
280,200
|
|
|
3/29/2022
|
+0.90 / +5.45%
|
16.60
|
17.50
|
16.45
|
17.40
|
16.99
|
17.40
|
375,300
|
|
|
3/28/2022
|
-0.05 / -0.30%
|
16.55
|
16.60
|
16.00
|
16.50
|
16.36
|
16.50
|
54,200
|
|
|
3/25/2022
|
0.00 / 0.00%
|
16.35
|
16.55
|
16.35
|
16.55
|
16.39
|
16.55
|
15,900
|
|
|
3/24/2022
|
+0.05 / +0.30%
|
16.55
|
16.60
|
16.30
|
16.55
|
16.49
|
16.55
|
437,500
|
|
|
3/23/2022
|
0.00 / 0.00%
|
16.50
|
16.55
|
16.30
|
16.50
|
16.45
|
16.50
|
16,600
|
|
|
3/22/2022
|
-0.10 / -0.60%
|
16.60
|
16.65
|
16.45
|
16.50
|
16.56
|
16.50
|
1,225,400
|
|
|
3/21/2022
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.30
|
16.60
|
16.36
|
16.60
|
1,014,300
|
|
|
3/18/2022
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.00
|
16.60
|
16.39
|
16.60
|
10,300
|
|
|
3/17/2022
|
+0.30 / +1.83%
|
16.50
|
16.70
|
16.50
|
16.70
|
16.59
|
16.70
|
22,900
|
|
|
3/16/2022
|
+0.15 / +0.92%
|
16.25
|
16.40
|
16.10
|
16.40
|
16.28
|
16.40
|
14,800
|
|
|
3/15/2022
|
+0.15 / +0.93%
|
16.20
|
16.25
|
15.95
|
16.25
|
16.15
|
16.25
|
16,800
|
|
|
3/14/2022
|
+0.10 / +0.63%
|
16.15
|
16.20
|
15.90
|
16.10
|
16.00
|
16.10
|
17,700
|
|
|
3/11/2022
|
-0.20 / -1.23%
|
16.30
|
16.30
|
15.80
|
16.00
|
16.04
|
16.00
|
30,200
|
|
|
3/10/2022
|
+0.40 / +2.53%
|
16.00
|
16.40
|
15.90
|
16.20
|
16.18
|
16.20
|
28,000
|
|
|
3/9/2022
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.60
|
15.80
|
15.77
|
15.80
|
11,800
|
|
|
3/8/2022
|
-0.20 / -1.24%
|
16.20
|
16.20
|
15.90
|
15.90
|
15.99
|
15.90
|
22,200
|
|
|
3/7/2022
|
-0.50 / -3.01%
|
16.55
|
16.55
|
15.95
|
16.10
|
16.19
|
16.10
|
57,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|