|
Closing price on 7/18/2024
|
|
| Open |
19.50 |
| High |
19.55 |
| Low |
19.30 |
| Volume |
529,800 |
| Split-adjusted Price |
12.29 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2024
|
-0.15 / -0.77%
|
19.50
|
19.55
|
19.30
|
19.35
|
19.42
|
12.29
|
529,800
|
|
|
7/17/2024
|
-0.35 / -1.76%
|
19.85
|
19.95
|
19.45
|
19.50
|
19.73
|
12.38
|
404,000
|
|
|
7/16/2024
|
+0.05 / +0.25%
|
19.80
|
19.95
|
19.60
|
19.85
|
19.78
|
12.60
|
719,100
|
|
|
7/15/2024
|
+0.05 / +0.25%
|
19.75
|
19.80
|
19.60
|
19.80
|
19.69
|
12.57
|
478,800
|
|
|
7/12/2024
|
+0.05 / +0.25%
|
19.65
|
19.75
|
19.60
|
19.75
|
19.68
|
12.54
|
391,600
|
|
|
7/11/2024
|
-0.05 / -0.25%
|
19.75
|
19.85
|
19.60
|
19.70
|
19.72
|
12.51
|
574,700
|
|
|
7/10/2024
|
0.00 / 0.00%
|
19.75
|
19.75
|
19.55
|
19.75
|
19.67
|
12.54
|
675,500
|
|
|
7/9/2024
|
-0.05 / -0.25%
|
19.80
|
19.90
|
19.60
|
19.75
|
19.75
|
12.54
|
500,200
|
|
|
7/8/2024
|
+0.05 / +0.25%
|
19.75
|
19.90
|
19.60
|
19.80
|
19.72
|
12.57
|
384,200
|
|
|
7/5/2024
|
+0.10 / +0.51%
|
19.70
|
19.80
|
19.55
|
19.75
|
19.67
|
12.54
|
382,300
|
|
|
7/4/2024
|
+0.10 / +0.51%
|
19.55
|
19.70
|
19.45
|
19.65
|
19.57
|
12.48
|
551,100
|
|
|
7/3/2024
|
0.00 / 0.00%
|
19.60
|
19.65
|
19.45
|
19.55
|
19.50
|
12.41
|
604,500
|
|
|
7/2/2024
|
-0.10 / -0.51%
|
19.65
|
19.75
|
19.50
|
19.55
|
19.61
|
12.41
|
459,200
|
|
|
7/1/2024
|
-0.10 / -0.51%
|
19.70
|
19.80
|
19.60
|
19.65
|
19.69
|
12.48
|
365,000
|
|
|
6/28/2024
|
-0.05 / -0.25%
|
19.80
|
19.85
|
19.65
|
19.75
|
19.73
|
12.54
|
431,200
|
|
|
6/27/2024
|
0.00 / 0.00%
|
19.75
|
19.85
|
19.60
|
19.80
|
19.71
|
12.57
|
306,600
|
|
|
6/26/2024
|
+0.05 / +0.25%
|
19.70
|
19.85
|
19.60
|
19.80
|
19.69
|
12.57
|
825,300
|
|
|
6/25/2024
|
+0.10 / +0.51%
|
19.65
|
19.80
|
19.55
|
19.75
|
19.66
|
12.54
|
296,700
|
|
|
6/24/2024
|
0.00 / 0.00%
|
19.70
|
19.75
|
19.60
|
19.65
|
19.62
|
12.48
|
401,200
|
|
|
6/21/2024
|
-0.05 / -0.25%
|
19.70
|
19.70
|
19.55
|
19.65
|
19.62
|
12.48
|
336,900
|
|
|
6/20/2024
|
0.00 / 0.00%
|
19.65
|
19.80
|
19.55
|
19.70
|
19.65
|
12.51
|
489,500
|
|
|
6/19/2024
|
+0.05 / +0.25%
|
19.65
|
19.75
|
19.50
|
19.70
|
19.63
|
12.51
|
350,700
|
|
|
6/18/2024
|
+0.15 / +0.77%
|
19.50
|
19.70
|
19.50
|
19.65
|
19.59
|
12.48
|
928,000
|
|
|
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
|
|
|