|
Closing price on 9/25/2020
|
|
| Open |
25.60 |
| High |
27.00 |
| Low |
25.50 |
| Volume |
2,830 |
| Split-adjusted Price |
16.17 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2020
|
-0.05 / -0.20%
|
25.60
|
27.00
|
25.50
|
25.55
|
25.80
|
16.17
|
2,830
|
|
|
9/24/2020
|
+0.10 / +0.39%
|
25.65
|
25.65
|
25.60
|
25.60
|
25.60
|
16.20
|
120
|
|
|
9/23/2020
|
+0.35 / +1.39%
|
25.10
|
26.80
|
25.10
|
25.50
|
25.50
|
16.14
|
1,530
|
|
|
9/22/2020
|
-1.00 / -3.82%
|
26.90
|
26.90
|
25.15
|
25.15
|
25.15
|
15.92
|
70
|
|
|
9/21/2020
|
-0.35 / -1.32%
|
26.55
|
26.55
|
26.15
|
26.15
|
26.29
|
16.55
|
55,040
|
|
|
9/18/2020
|
-0.70 / -2.57%
|
26.55
|
26.55
|
26.50
|
26.50
|
26.50
|
16.77
|
10,000
|
|
|
9/17/2020
|
+1.60 / +6.25%
|
27.20
|
27.20
|
27.20
|
27.20
|
27.20
|
17.21
|
10
|
|
|
9/16/2020
|
-0.90 / -3.40%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
16.20
|
10
|
|
|
9/15/2020
|
0.00 / 0.00%
|
26.50
|
26.55
|
26.50
|
26.50
|
26.54
|
16.77
|
10,850
|
|
|
9/14/2020
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
16.77
|
10
|
|
|
9/11/2020
|
0.00 / 0.00%
|
27.20
|
27.20
|
26.40
|
26.50
|
26.50
|
16.77
|
1,600
|
|
|
9/10/2020
|
-0.50 / -1.85%
|
27.50
|
27.50
|
26.50
|
26.50
|
27.47
|
16.77
|
910
|
|
|
9/9/2020
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
17.09
|
28,030
|
|
|
9/8/2020
|
+0.40 / +1.50%
|
28.40
|
28.40
|
27.00
|
27.00
|
27.70
|
17.09
|
490
|
|
|
9/7/2020
|
-0.90 / -3.27%
|
27.10
|
27.10
|
26.60
|
26.60
|
27.09
|
16.83
|
3,470
|
|
|
9/4/2020
|
+0.50 / +1.85%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
17.40
|
1,000
|
|
|
9/3/2020
|
-1.00 / -3.57%
|
28.30
|
28.30
|
27.00
|
27.00
|
27.65
|
17.09
|
40
|
|
|
9/1/2020
|
-1.40 / -4.76%
|
28.60
|
28.60
|
28.00
|
28.00
|
28.30
|
17.72
|
50
|
|
|
8/31/2020
|
+1.10 / +3.89%
|
29.90
|
29.90
|
29.40
|
29.40
|
29.65
|
18.60
|
320
|
|
|
8/28/2020
|
+0.30 / +1.07%
|
29.60
|
29.60
|
28.00
|
28.30
|
28.14
|
17.91
|
5,330
|
|
|
8/27/2020
|
+1.40 / +5.26%
|
28.45
|
28.45
|
28.00
|
28.00
|
28.15
|
17.72
|
15,810
|
|
|
8/26/2020
|
+0.60 / +2.31%
|
27.80
|
27.80
|
26.50
|
26.60
|
27.38
|
16.83
|
5,260
|
|
|
8/25/2020
|
+1.00 / +4.00%
|
25.50
|
26.00
|
25.50
|
26.00
|
25.75
|
16.45
|
140
|
|
|
8/24/2020
|
+1.00 / +4.17%
|
25.00
|
25.00
|
24.50
|
25.00
|
24.88
|
15.82
|
100
|
|
|
8/21/2020
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
15.19
|
0
|
|
|
8/20/2020
|
-1.20 / -4.76%
|
23.50
|
24.00
|
23.50
|
24.00
|
23.75
|
15.19
|
30
|
|
|
8/19/2020
|
+0.90 / +3.70%
|
23.00
|
26.00
|
23.00
|
25.20
|
23.33
|
15.95
|
11,700
|
|
|
8/18/2020
|
+0.10 / +0.41%
|
24.20
|
24.30
|
24.20
|
24.30
|
24.25
|
15.38
|
520
|
|
|
8/17/2020
|
+0.20 / +0.83%
|
25.60
|
25.65
|
24.00
|
24.20
|
24.32
|
15.31
|
370
|
|
|
8/14/2020
|
-0.60 / -2.44%
|
26.00
|
26.00
|
24.00
|
24.00
|
25.60
|
15.19
|
7,970
|
|
|