|
Closing price on 6/17/2024
|
|
| Open |
19.55 |
| High |
19.60 |
| Low |
19.40 |
| Volume |
661,500 |
| Split-adjusted Price |
12.38 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2024
|
-0.05 / -0.26%
|
19.55
|
19.60
|
19.40
|
19.50
|
19.51
|
12.38
|
661,500
|
|
|
6/14/2024
|
-0.10 / -0.51%
|
19.65
|
19.75
|
19.50
|
19.55
|
19.62
|
12.41
|
688,400
|
|
|
6/13/2024
|
+0.05 / +0.26%
|
19.60
|
19.70
|
19.50
|
19.65
|
19.61
|
12.48
|
625,100
|
|
|
6/12/2024
|
+0.05 / +0.26%
|
19.55
|
19.65
|
19.40
|
19.60
|
19.53
|
12.44
|
459,500
|
|
|
6/11/2024
|
+0.05 / +0.26%
|
19.55
|
19.60
|
19.40
|
19.55
|
19.49
|
12.41
|
1,100,100
|
|
|
6/10/2024
|
-0.10 / -0.51%
|
19.60
|
19.80
|
19.40
|
19.50
|
19.60
|
12.38
|
500,500
|
|
|
6/7/2024
|
-0.10 / -0.51%
|
19.65
|
19.80
|
19.50
|
19.60
|
19.59
|
12.44
|
517,300
|
|
|
6/6/2024
|
-0.15 / -0.76%
|
19.85
|
19.90
|
19.50
|
19.70
|
19.73
|
12.51
|
739,600
|
|
|
6/5/2024
|
0.00 / 0.00%
|
19.85
|
20.05
|
19.65
|
19.85
|
19.85
|
12.60
|
759,400
|
|
|
6/4/2024
|
-0.05 / -0.25%
|
19.90
|
20.05
|
19.65
|
19.85
|
19.86
|
12.60
|
521,300
|
|
|
6/3/2024
|
+0.10 / +0.51%
|
19.80
|
19.95
|
19.60
|
19.90
|
19.82
|
12.63
|
542,700
|
|
|
5/31/2024
|
0.00 / 0.00%
|
19.80
|
19.95
|
19.60
|
19.80
|
19.81
|
12.57
|
943,000
|
|
|
5/30/2024
|
0.00 / 0.00%
|
19.80
|
19.90
|
19.65
|
19.80
|
19.77
|
12.57
|
513,700
|
|
|
5/29/2024
|
-0.15 / -0.75%
|
19.95
|
19.95
|
19.60
|
19.80
|
19.81
|
12.57
|
480,600
|
|
|
5/28/2024
|
+0.05 / +0.25%
|
19.90
|
20.15
|
19.65
|
19.95
|
19.93
|
12.67
|
682,100
|
|
|
5/27/2024
|
+0.10 / +0.51%
|
19.80
|
19.95
|
19.60
|
19.90
|
19.81
|
12.63
|
424,300
|
|
|
5/24/2024
|
-0.05 / -0.25%
|
19.85
|
19.90
|
19.55
|
19.80
|
19.76
|
12.57
|
900,200
|
|
|
5/23/2024
|
+0.05 / +0.25%
|
19.80
|
20.00
|
19.65
|
19.85
|
19.79
|
12.60
|
620,700
|
|
|
5/22/2024
|
0.00 / 0.00%
|
19.80
|
19.95
|
19.60
|
19.80
|
19.80
|
12.57
|
565,500
|
|
|
5/21/2024
|
-0.05 / -0.25%
|
19.85
|
19.85
|
19.65
|
19.80
|
19.77
|
12.57
|
1,097,200
|
|
|
5/20/2024
|
+0.25 / +1.28%
|
19.60
|
19.90
|
19.60
|
19.85
|
19.78
|
12.60
|
623,500
|
|
|
5/17/2024
|
+0.20 / +1.03%
|
19.40
|
19.80
|
19.25
|
19.60
|
19.57
|
12.44
|
590,100
|
|
|
5/16/2024
|
-0.15 / -0.77%
|
19.50
|
19.60
|
19.20
|
19.40
|
19.41
|
12.32
|
598,800
|
|
|
5/15/2024
|
0.00 / 0.00%
|
19.55
|
19.60
|
19.15
|
19.55
|
19.41
|
12.41
|
682,700
|
|
|
5/14/2024
|
0.00 / 0.00%
|
19.55
|
19.70
|
19.20
|
19.55
|
19.43
|
12.41
|
1,038,400
|
|
|
5/13/2024
|
-0.05 / -0.26%
|
19.60
|
19.65
|
19.25
|
19.55
|
19.47
|
12.41
|
1,008,200
|
|
|
5/10/2024
|
-0.10 / -0.51%
|
19.70
|
19.75
|
19.35
|
19.60
|
19.60
|
12.44
|
849,200
|
|
|
5/9/2024
|
-0.05 / -0.25%
|
19.75
|
19.90
|
19.40
|
19.70
|
19.70
|
12.51
|
752,000
|
|
|
5/8/2024
|
0.00 / 0.00%
|
19.75
|
19.85
|
19.40
|
19.75
|
19.63
|
12.54
|
752,300
|
|
|
5/7/2024
|
-0.05 / -0.25%
|
19.80
|
19.95
|
19.40
|
19.75
|
19.74
|
12.54
|
587,500
|
|
|