|
|
Closing price on 6/4/2026
|
|
| Open |
20.00 |
| High |
20.00 |
| Low |
18.30 |
| Volume |
103,400 |
| Split-adjusted Price |
18.90 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2026
|
-0.65 / -3.32%
|
20.00
|
20.00
|
18.30
|
18.90
|
18.96
|
18.90
|
103,400
|
|
|
6/3/2026
|
-0.85 / -4.17%
|
20.50
|
20.50
|
19.25
|
19.55
|
19.70
|
19.55
|
54,400
|
|
|
6/2/2026
|
-0.20 / -0.97%
|
20.70
|
20.70
|
19.80
|
20.40
|
20.30
|
20.40
|
68,000
|
|
|
6/1/2026
|
-0.10 / -0.48%
|
20.60
|
20.80
|
20.30
|
20.60
|
20.54
|
20.60
|
1,317,300
|
|
|
5/29/2026
|
-0.10 / -0.48%
|
20.80
|
20.80
|
20.50
|
20.70
|
20.65
|
20.70
|
123,100
|
|
|
5/28/2026
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.25
|
20.80
|
20.54
|
20.80
|
76,600
|
|
|
5/27/2026
|
+0.35 / +1.71%
|
20.50
|
21.00
|
20.45
|
20.80
|
20.75
|
20.80
|
216,700
|
|
|
5/26/2026
|
-0.55 / -2.62%
|
20.90
|
20.90
|
19.90
|
20.45
|
20.38
|
20.45
|
578,300
|
|
|
5/25/2026
|
-1.10 / -4.98%
|
22.00
|
22.00
|
20.60
|
21.00
|
21.02
|
21.00
|
94,900
|
|
|
5/22/2026
|
+0.10 / +0.45%
|
21.80
|
23.50
|
21.70
|
22.10
|
22.35
|
22.10
|
160,900
|
|
|
5/21/2026
|
+0.10 / +0.46%
|
21.70
|
22.20
|
21.70
|
22.00
|
21.92
|
22.00
|
113,400
|
|
|
5/20/2026
|
0.00 / 0.00%
|
21.70
|
22.50
|
21.00
|
21.90
|
21.90
|
21.90
|
103,000
|
|
|
5/19/2026
|
+0.30 / +1.39%
|
21.20
|
22.60
|
21.20
|
21.90
|
21.78
|
21.90
|
1,068,774
|
|
|
5/18/2026
|
+0.60 / +2.86%
|
20.90
|
21.80
|
20.70
|
21.60
|
21.33
|
21.60
|
1,067,200
|
|
|
5/15/2026
|
-0.10 / -0.47%
|
20.90
|
21.00
|
20.40
|
21.00
|
20.74
|
21.00
|
690,300
|
|
|
5/14/2026
|
-0.40 / -1.86%
|
21.30
|
21.40
|
20.30
|
21.10
|
20.82
|
21.10
|
285,500
|
|
|
5/13/2026
|
-0.30 / -1.38%
|
21.80
|
22.00
|
20.30
|
21.50
|
20.97
|
21.50
|
2,252,900
|
|
|
5/12/2026
|
+1.40 / +6.86%
|
21.00
|
21.80
|
20.80
|
21.80
|
21.51
|
21.80
|
254,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|