|
|
Closing price on 5/11/2026
|
|
| Open |
19.40 |
| High |
20.40 |
| Low |
19.10 |
| Volume |
393,100 |
| Split-adjusted Price |
20.40 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2026
|
+1.30 / +6.81%
|
19.40
|
20.40
|
19.10
|
20.40
|
20.07
|
20.40
|
393,100
|
|
|
5/8/2026
|
+0.10 / +0.53%
|
18.80
|
19.10
|
18.60
|
19.10
|
18.80
|
19.10
|
366,000
|
|
|
5/7/2026
|
-0.10 / -0.52%
|
19.10
|
19.20
|
18.60
|
19.00
|
18.83
|
19.00
|
256,500
|
|
|
5/6/2026
|
+0.10 / +0.53%
|
19.50
|
19.50
|
18.55
|
19.10
|
19.12
|
19.10
|
527,100
|
|
|
5/5/2026
|
-0.20 / -1.04%
|
19.00
|
19.10
|
18.70
|
19.00
|
18.86
|
19.00
|
236,200
|
|
|
5/4/2026
|
+0.40 / +2.13%
|
18.80
|
19.20
|
18.10
|
19.20
|
18.84
|
19.20
|
496,800
|
|
|
4/29/2026
|
+1.10 / +6.21%
|
18.40
|
18.80
|
18.15
|
18.80
|
18.63
|
18.80
|
401,300
|
|
|
4/28/2026
|
-1.30 / -6.84%
|
19.00
|
19.00
|
17.70
|
17.70
|
18.57
|
17.70
|
192,400
|
|
|
4/24/2026
|
0.00 / 0.00%
|
19.30
|
19.30
|
18.40
|
19.00
|
18.78
|
19.00
|
199,200
|
|
|
4/23/2026
|
+0.40 / +2.15%
|
18.90
|
19.20
|
18.55
|
19.00
|
18.86
|
19.00
|
265,300
|
|
|
4/22/2026
|
+0.10 / +0.54%
|
18.40
|
18.60
|
17.80
|
18.60
|
18.17
|
18.60
|
1,071,100
|
|
|
4/21/2026
|
-0.70 / -3.65%
|
19.50
|
19.50
|
18.50
|
18.50
|
18.83
|
18.50
|
180,000
|
|
|
4/20/2026
|
-0.30 / -1.54%
|
19.60
|
19.60
|
18.50
|
19.20
|
19.05
|
19.20
|
326,000
|
|
|
4/17/2026
|
+0.75 / +4.00%
|
20.05
|
20.05
|
18.00
|
19.50
|
19.29
|
19.50
|
773,800
|
|
|
4/16/2026
|
+1.20 / +4.56%
|
26.30
|
27.50
|
25.00
|
27.50
|
26.47
|
18.75
|
2,050,400
|
|
|
4/15/2026
|
+1.50 / +6.05%
|
24.80
|
26.30
|
24.50
|
26.30
|
24.85
|
17.93
|
3,429,100
|
|
|
4/14/2026
|
+1.50 / +6.44%
|
23.70
|
24.80
|
22.90
|
24.80
|
23.50
|
16.91
|
3,222,900
|
|
|
4/13/2026
|
-0.10 / -0.43%
|
23.50
|
23.65
|
23.00
|
23.30
|
23.29
|
15.89
|
2,174,600
|
|
|
4/10/2026
|
0.00 / 0.00%
|
23.50
|
23.60
|
23.00
|
23.40
|
23.33
|
15.95
|
1,553,400
|
|
|
4/9/2026
|
+0.60 / +2.63%
|
22.60
|
23.50
|
22.45
|
23.40
|
22.96
|
15.95
|
1,369,600
|
|
|
4/8/2026
|
-0.10 / -0.44%
|
23.30
|
23.30
|
22.40
|
22.80
|
23.05
|
15.55
|
1,164,500
|
|
|
4/7/2026
|
0.00 / 0.00%
|
23.30
|
23.30
|
22.60
|
22.90
|
22.90
|
15.61
|
1,605,000
|
|
|
4/6/2026
|
+0.50 / +2.23%
|
22.50
|
23.20
|
22.20
|
22.90
|
22.71
|
15.61
|
101,700
|
|
|
4/3/2026
|
+0.50 / +2.28%
|
21.90
|
22.40
|
21.80
|
22.40
|
22.10
|
15.27
|
98,100
|
|
|
4/2/2026
|
+0.30 / +1.39%
|
21.60
|
22.50
|
21.60
|
21.90
|
21.78
|
14.93
|
123,100
|
|
|
4/1/2026
|
-0.20 / -0.92%
|
21.80
|
21.90
|
21.55
|
21.60
|
21.69
|
14.73
|
94,400
|
|
|
3/31/2026
|
+0.20 / +0.93%
|
21.60
|
21.80
|
21.40
|
21.80
|
21.55
|
14.86
|
88,100
|
|
|
3/30/2026
|
-0.10 / -0.46%
|
21.60
|
21.70
|
21.15
|
21.60
|
21.46
|
14.73
|
104,300
|
|
|
3/27/2026
|
-0.10 / -0.46%
|
21.70
|
21.75
|
21.40
|
21.70
|
21.62
|
14.80
|
76,200
|
|
|
3/26/2026
|
+0.10 / +0.46%
|
22.00
|
22.10
|
21.50
|
21.80
|
21.65
|
14.86
|
135,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|