CDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	65.55	65.78	65.40	65.78	65.78	0.29%	24,951
Nov 19, 2024	65.43	65.70	65.22	65.59	65.59	-0.47%	25,077
Nov 18, 2024	65.58	66.00	65.58	65.90	65.90	0.73%	29,783
Nov 15, 2024	65.39	65.50	65.20	65.42	65.42	0.03%	30,483
Nov 14, 2024	65.68	65.68	65.32	65.40	65.40	-0.17%	25,885
Nov 13, 2024	65.56	65.67	65.38	65.51	65.51	0.08%	233,870
Nov 12, 2024	65.79	65.83	65.33	65.46	65.46	-0.71%	24,841
Nov 11, 2024	65.65	66.18	65.65	65.93	65.93	0.50%	25,281
Nov 8, 2024	65.15	65.71	65.11	65.60	65.60	0.69%	25,194
Nov 7, 2024	65.55	65.57	65.04	65.15	65.15	-1.05%	23,430
Nov 6, 2024	65.55	65.90	65.42	65.84	65.72	2.30%	34,281
Nov 5, 2024	63.71	64.36	63.71	64.36	64.24	0.80%	22,700
Nov 4, 2024	63.87	64.03	63.67	63.85	63.73	0.16%	14,515
Nov 1, 2024	64.63	64.63	63.75	63.75	63.63	-0.98%	8,139
Oct 31, 2024	64.89	64.89	64.38	64.38	64.26	-0.03%	14,683
Oct 30, 2024	64.59	64.66	64.35	64.40	64.28	0.17%	19,065
Oct 29, 2024	64.68	64.75	64.27	64.29	64.17	-1.09%	23,819
Oct 28, 2024	64.68	65.07	64.68	65.00	64.88	0.42%	34,555
Oct 25, 2024	65.21	65.26	64.54	64.73	64.61	-1.02%	7,541
Oct 24, 2024	65.44	65.44	65.14	65.40	65.28	0.15%	20,879
Oct 23, 2024	65.00	65.31	65.00	65.30	65.18	0.17%	11,385
Oct 22, 2024	65.03	65.27	64.88	65.19	65.07	-0.21%	83,817
Oct 21, 2024	65.93	65.99	65.29	65.33	65.21	-1.02%	20,786
Oct 18, 2024	65.86	66.00	65.61	66.00	65.88	-	29,540
Oct 17, 2024	66.00	66.05	65.85	66.00	65.88	-	26,599
Oct 16, 2024	65.55	66.00	65.54	66.00	65.88	0.92%	26,522
Oct 15, 2024	65.47	65.89	65.24	65.40	65.28	0.05%	19,529
Oct 14, 2024	64.97	65.39	64.89	65.37	65.25	0.60%	11,700
Oct 11, 2024	64.60	65.04	64.60	64.98	64.86	0.93%	13,603
Oct 10, 2024	64.55	64.71	64.31	64.38	64.26	-0.29%	19,651
Oct 9, 2024	64.25	64.70	64.15	64.57	64.45	0.54%	30,097
Oct 8, 2024	64.33	64.33	64.07	64.22	64.10	-0.67%	27,793
Oct 7, 2024	65.05	65.05	64.45	64.65	64.38	-0.60%	23,579
Oct 4, 2024	64.76	65.06	64.57	65.04	64.77	0.59%	85,596
Oct 3, 2024	64.63	64.70	64.33	64.66	64.39	-0.14%	27,299
Oct 2, 2024	64.78	65.00	64.66	64.75	64.48	-0.38%	20,825
Oct 1, 2024	64.84	65.08	64.53	65.00	64.73	0.02%	23,873
Sep 30, 2024	64.86	65.00	64.48	64.99	64.72	0.28%	39,838
Sep 27, 2024	64.73	65.00	64.71	64.81	64.54	0.82%	46,668
Sep 26, 2024	64.04	64.45	64.04	64.28	64.01	0.20%	33,429
Sep 25, 2024	64.59	64.59	64.02	64.15	63.88	-0.54%	25,311
Sep 24, 2024	64.68	64.85	64.43	64.50	64.23	-0.15%	15,635
Sep 23, 2024	64.44	64.64	64.40	64.60	64.33	0.25%	15,526
Sep 20, 2024	64.35	64.44	64.02	64.44	64.17	0.25%	18,736
Sep 19, 2024	64.50	64.50	64.11	64.28	64.01	0.56%	17,565
Sep 18, 2024	64.11	64.43	63.92	63.92	63.65	-0.20%	31,723
Sep 17, 2024	64.11	64.38	63.98	64.05	63.78	0.06%	20,409
Sep 16, 2024	63.75	64.08	63.75	64.01	63.74	0.90%	22,419
Sep 13, 2024	63.14	63.47	63.12	63.44	63.17	0.87%	15,862
Sep 12, 2024	62.72	62.94	62.44	62.89	62.63	0.45%	30,757
Sep 11, 2024	62.83	62.83	61.89	62.61	62.35	-0.96%	20,244
Sep 10, 2024	63.47	63.47	63.01	63.22	62.71	-0.41%	15,120
Sep 9, 2024	63.09	63.71	63.09	63.48	62.97	0.86%	20,820
Sep 6, 2024	63.55	63.86	62.87	62.94	62.43	-0.94%	28,384
Sep 5, 2024	64.14	64.14	63.43	63.54	63.03	-0.50%	64,653
Sep 4, 2024	63.97	64.23	63.70	63.86	63.34	-0.09%	22,636
Sep 3, 2024	63.78	64.15	63.70	63.92	63.40	-0.16%	26,309
Aug 30, 2024	63.56	64.12	63.56	64.02	63.50	0.72%	14,229
Aug 29, 2024	63.52	63.76	63.26	63.56	63.05	0.38%	19,127
Aug 28, 2024	63.23	63.66	63.14	63.32	62.81	0.09%	30,099
Aug 27, 2024	63.48	63.57	63.18	63.26	62.75	-0.32%	25,413
Aug 26, 2024	63.40	63.78	63.40	63.46	62.95	0.40%	21,241
Aug 23, 2024	62.82	63.31	62.82	63.21	62.70	0.96%	26,142
Aug 22, 2024	62.59	62.77	62.43	62.61	62.10	0.14%	29,022
Aug 21, 2024	62.46	62.62	62.44	62.52	62.01	0.37%	52,354
Aug 20, 2024	62.51	62.58	62.29	62.29	61.79	-0.57%	28,050
Aug 19, 2024	62.25	62.65	62.25	62.65	62.14	0.55%	42,127
Aug 16, 2024	61.85	62.31	61.85	62.31	61.81	0.73%	29,168
Aug 15, 2024	61.91	62.00	61.66	61.86	61.36	0.70%	23,648
Aug 14, 2024	61.16	61.65	61.16	61.43	60.93	0.43%	34,474
Aug 13, 2024	60.87	61.22	60.70	61.17	60.67	0.48%	42,825
Aug 12, 2024	61.01	61.02	60.62	60.88	60.39	0.08%	20,050
Aug 9, 2024	60.83	61.03	60.42	60.83	60.34	-0.23%	27,888
Aug 8, 2024	60.26	60.97	60.26	60.97	60.48	1.01%	38,091
Aug 7, 2024	60.67	61.20	60.22	60.36	59.74	0.15%	42,417
Aug 6, 2024	60.06	60.91	60.06	60.27	59.65	0.52%	26,801
Aug 5, 2024	60.69	60.89	59.79	59.96	59.35	-2.27%	44,470
Aug 2, 2024	61.92	62.09	60.75	61.35	60.72	-0.98%	34,498
Aug 1, 2024	62.16	62.44	61.77	61.96	61.33	0.11%	40,317
Jul 31, 2024	62.30	62.30	61.89	61.89	61.26	-0.19%	30,703
Jul 30, 2024	61.47	62.13	61.47	62.01	61.38	0.70%	63,332
Jul 29, 2024	61.67	61.72	61.30	61.58	60.95	-0.10%	51,038
Jul 26, 2024	61.36	61.75	61.35	61.64	61.01	0.88%	64,307
Jul 25, 2024	60.84	61.57	60.84	61.10	60.47	0.25%	50,972
Jul 24, 2024	60.68	61.12	60.56	60.95	60.33	0.73%	29,604
Jul 23, 2024	60.74	60.82	60.46	60.51	59.89	-0.58%	52,975
Jul 22, 2024	60.76	60.94	60.45	60.86	60.24	0.16%	21,308
Jul 19, 2024	61.27	61.27	60.68	60.76	60.14	-0.43%	26,954
Jul 18, 2024	61.22	61.99	61.02	61.02	60.40	-0.80%	26,464
Jul 17, 2024	60.62	61.64	60.62	61.51	60.88	1.28%	43,765
Jul 16, 2024	60.05	60.75	60.02	60.73	60.11	1.32%	37,077
Jul 15, 2024	60.02	60.21	59.82	59.94	59.33	-0.08%	43,975
Jul 12, 2024	59.73	60.22	59.64	59.99	59.37	0.80%	25,349
Jul 11, 2024	58.85	59.62	58.85	59.51	58.90	1.24%	27,652
Jul 10, 2024	58.43	58.79	58.35	58.78	58.18	0.55%	23,994
Jul 9, 2024	58.20	58.76	58.11	58.46	57.72	0.27%	18,821
Jul 8, 2024	58.22	58.49	58.13	58.30	57.56	0.17%	32,633
Jul 5, 2024	58.31	58.33	58.00	58.20	57.46	-0.29%	24,633
Jul 3, 2024	58.46	58.74	58.35	58.37	57.63	-0.14%	11,296
Jul 2, 2024	58.29	58.45	58.21	58.45	57.71	0.34%	24,909