|
Closing price on 8/3/2020
|
|
| Open |
22.30 |
| High |
22.40 |
| Low |
22.10 |
| Volume |
2,020 |
| Split-adjusted Price |
8.88 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2020
|
0.00 / 0.00%
|
22.30
|
22.40
|
22.10
|
22.10
|
22.28
|
8.88
|
2,020
|
|
|
7/31/2020
|
+0.20 / +0.91%
|
22.20
|
22.60
|
22.10
|
22.10
|
22.14
|
8.88
|
1,310
|
|
|
7/30/2020
|
-0.40 / -1.79%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
8.80
|
10
|
|
|
7/29/2020
|
-0.35 / -1.55%
|
22.10
|
22.30
|
21.90
|
22.30
|
22.13
|
8.96
|
8,270
|
|
|
7/28/2020
|
+1.15 / +5.35%
|
22.30
|
22.65
|
22.30
|
22.65
|
22.48
|
9.10
|
20
|
|
|
7/27/2020
|
-1.30 / -5.70%
|
21.60
|
22.00
|
21.50
|
21.50
|
21.91
|
8.64
|
5,980
|
|
|
7/24/2020
|
+0.80 / +3.64%
|
22.30
|
22.80
|
21.80
|
22.80
|
22.13
|
9.16
|
9,580
|
|
|
7/23/2020
|
-1.20 / -5.17%
|
23.30
|
23.30
|
22.00
|
22.00
|
22.65
|
8.84
|
8,510
|
|
|
7/22/2020
|
+0.20 / +0.87%
|
24.50
|
24.50
|
22.10
|
23.20
|
22.22
|
9.32
|
630
|
|
|
7/21/2020
|
+0.25 / +1.10%
|
22.80
|
23.00
|
22.00
|
23.00
|
22.26
|
9.24
|
2,830
|
|
|
7/20/2020
|
+0.55 / +2.48%
|
22.20
|
23.70
|
22.20
|
22.75
|
22.55
|
9.14
|
3,370
|
|
|
7/17/2020
|
+0.20 / +0.91%
|
22.00
|
23.50
|
22.00
|
22.20
|
22.43
|
8.92
|
240
|
|
|
7/16/2020
|
-0.30 / -1.35%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
8.84
|
1,610
|
|
|
7/15/2020
|
+0.30 / +1.36%
|
23.20
|
23.20
|
22.30
|
22.30
|
22.64
|
8.96
|
530
|
|
|
7/14/2020
|
-0.50 / -2.22%
|
22.85
|
22.85
|
22.00
|
22.00
|
22.00
|
8.84
|
20
|
|
|
7/13/2020
|
-0.80 / -3.43%
|
24.50
|
24.50
|
22.50
|
22.50
|
23.50
|
9.04
|
110
|
|
|
7/10/2020
|
-0.15 / -0.64%
|
23.45
|
23.50
|
23.30
|
23.30
|
23.39
|
9.36
|
40
|
|
|
7/9/2020
|
+0.80 / +3.53%
|
24.20
|
24.20
|
22.00
|
23.45
|
22.12
|
9.42
|
1,040
|
|
|
7/8/2020
|
+1.45 / +6.84%
|
22.60
|
22.65
|
22.00
|
22.65
|
22.60
|
9.10
|
6,150
|
|
|
7/7/2020
|
0.00 / 0.00%
|
22.60
|
22.65
|
21.20
|
21.20
|
22.64
|
8.52
|
6,360
|
|
|
7/6/2020
|
+0.20 / +0.95%
|
22.40
|
22.40
|
21.10
|
21.20
|
22.33
|
8.52
|
1,030
|
|
|
7/3/2020
|
-0.40 / -1.87%
|
22.00
|
22.35
|
20.10
|
21.00
|
22.11
|
8.44
|
37,560
|
|
|
7/2/2020
|
-0.80 / -3.60%
|
20.75
|
22.10
|
20.75
|
21.40
|
21.58
|
8.60
|
113,900
|
|
|
7/1/2020
|
-0.10 / -0.45%
|
21.00
|
22.20
|
21.00
|
22.20
|
21.60
|
8.92
|
30
|
|
|
6/30/2020
|
-0.05 / -0.22%
|
21.05
|
22.30
|
21.00
|
22.30
|
21.66
|
8.96
|
162,370
|
|
|
6/29/2020
|
-1.65 / -6.88%
|
22.50
|
23.40
|
22.35
|
22.35
|
22.38
|
8.98
|
22,030
|
|
|
6/26/2020
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
9.64
|
145,600
|
|
|
6/25/2020
|
+1.15 / +5.03%
|
24.40
|
24.40
|
23.00
|
24.00
|
24.15
|
9.64
|
3,230
|
|
|
6/24/2020
|
+1.45 / +6.78%
|
22.85
|
22.85
|
22.40
|
22.85
|
22.84
|
9.18
|
173,370
|
|
|
6/23/2020
|
+1.40 / +7.00%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
8.60
|
23,040
|
|
|