|
Closing price on 6/12/2025
|
|
| Open |
15.60 |
| High |
15.65 |
| Low |
15.25 |
| Volume |
16,500 |
| Split-adjusted Price |
13.00 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/12/2025
|
-0.10 / -0.64%
|
15.60
|
15.65
|
15.25
|
15.60
|
15.47
|
13.00
|
16,500
|
|
|
6/11/2025
|
-0.15 / -0.95%
|
15.80
|
15.80
|
15.25
|
15.70
|
15.44
|
13.08
|
26,200
|
|
|
6/10/2025
|
+0.05 / +0.32%
|
15.40
|
15.90
|
15.10
|
15.85
|
15.56
|
13.21
|
40,000
|
|
|
6/9/2025
|
-0.40 / -2.47%
|
15.90
|
16.00
|
15.30
|
15.80
|
15.56
|
13.17
|
31,500
|
|
|
6/6/2025
|
+0.35 / +2.21%
|
15.85
|
16.20
|
15.20
|
16.20
|
15.63
|
13.50
|
223,800
|
|
|
6/5/2025
|
-0.55 / -3.35%
|
16.80
|
16.80
|
15.45
|
15.85
|
15.86
|
13.21
|
44,200
|
|
|
6/4/2025
|
+0.90 / +5.81%
|
15.45
|
16.40
|
15.20
|
16.40
|
15.59
|
13.67
|
28,400
|
|
|
6/3/2025
|
-0.80 / -4.91%
|
16.30
|
16.40
|
15.30
|
15.50
|
15.63
|
12.92
|
165,500
|
|
|
6/2/2025
|
-0.50 / -2.98%
|
16.80
|
16.80
|
15.90
|
16.30
|
16.12
|
13.58
|
306,000
|
|
|
5/30/2025
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.00
|
16.80
|
16.22
|
14.00
|
70,900
|
|
|
5/29/2025
|
+0.40 / +2.44%
|
16.40
|
16.80
|
15.70
|
16.80
|
16.23
|
14.00
|
122,700
|
|
|
5/28/2025
|
-0.30 / -1.80%
|
16.80
|
16.80
|
16.20
|
16.40
|
16.41
|
13.67
|
21,500
|
|
|
5/27/2025
|
-0.10 / -0.60%
|
17.00
|
17.00
|
16.40
|
16.70
|
16.64
|
13.92
|
22,100
|
|
|
5/26/2025
|
0.00 / 0.00%
|
16.70
|
16.80
|
15.70
|
16.80
|
16.25
|
14.00
|
28,600
|
|
|
5/23/2025
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.00
|
16.80
|
16.51
|
14.00
|
22,900
|
|
|
5/22/2025
|
+0.30 / +1.82%
|
16.40
|
17.00
|
15.90
|
16.80
|
16.28
|
14.00
|
63,100
|
|
|
5/21/2025
|
-0.10 / -0.60%
|
16.60
|
16.60
|
15.45
|
16.50
|
16.13
|
13.75
|
43,000
|
|
|
5/20/2025
|
-0.10 / -0.60%
|
16.80
|
16.90
|
16.60
|
16.60
|
16.78
|
13.83
|
2,700
|
|
|
5/19/2025
|
-0.30 / -1.76%
|
16.90
|
16.90
|
16.55
|
16.70
|
16.76
|
13.92
|
115,300
|
|
|
5/16/2025
|
-0.10 / -0.58%
|
17.00
|
17.10
|
16.70
|
17.00
|
16.87
|
14.17
|
278,600
|
|
|
5/15/2025
|
0.00 / 0.00%
|
17.00
|
17.20
|
16.90
|
17.10
|
17.01
|
14.25
|
42,500
|
|
|
5/14/2025
|
-0.40 / -2.29%
|
17.50
|
17.50
|
16.90
|
17.10
|
17.22
|
14.25
|
52,600
|
|
|
5/13/2025
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.20
|
17.50
|
17.47
|
14.58
|
113,800
|
|
|
5/12/2025
|
-0.40 / -2.23%
|
17.70
|
17.70
|
16.90
|
17.50
|
17.16
|
14.58
|
424,500
|
|
|
5/9/2025
|
-0.10 / -0.56%
|
17.80
|
18.00
|
17.30
|
17.90
|
17.69
|
14.92
|
33,900
|
|
|
5/8/2025
|
0.00 / 0.00%
|
18.20
|
18.20
|
17.00
|
18.00
|
17.22
|
15.00
|
506,600
|
|
|
5/7/2025
|
-0.20 / -1.10%
|
18.10
|
18.10
|
17.00
|
18.00
|
17.29
|
15.00
|
116,300
|
|
|
5/6/2025
|
-0.30 / -1.62%
|
18.50
|
18.80
|
18.00
|
18.20
|
18.18
|
15.17
|
543,900
|
|
|
5/5/2025
|
+0.50 / +2.78%
|
18.00
|
18.50
|
17.80
|
18.50
|
18.24
|
15.42
|
36,200
|
|
|
4/29/2025
|
-0.40 / -2.17%
|
18.80
|
18.80
|
17.90
|
18.00
|
18.08
|
15.00
|
152,200
|
|
|