CDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	71.97	72.25	71.97	72.20	72.20	0.50%	11,222
Apr 15, 2026	71.96	72.06	71.76	71.85	71.85	-0.18%	8,656
Apr 14, 2026	71.80	72.10	71.39	71.97	71.97	0.23%	52,661
Apr 13, 2026	71.76	71.81	71.21	71.81	71.81	0.07%	15,328
Apr 10, 2026	72.40	72.40	71.67	71.75	71.75	-0.89%	14,625
Apr 9, 2026	71.74	72.54	71.74	72.40	72.40	0.36%	17,873
Apr 8, 2026	71.71	72.15	71.62	72.14	71.93	1.07%	9,769
Apr 7, 2026	71.36	71.64	71.31	71.38	71.17	-0.10%	9,924
Apr 6, 2026	71.29	71.51	71.24	71.45	71.24	0.13%	17,547
Apr 2, 2026	71.02	71.35	70.81	71.35	71.14	0.32%	15,876
Apr 1, 2026	71.28	71.28	71.00	71.12	70.91	-0.43%	9,565
Mar 31, 2026	71.30	71.47	70.98	71.43	71.22	0.76%	51,422
Mar 30, 2026	71.02	71.23	70.68	70.89	70.68	0.58%	19,878
Mar 27, 2026	70.71	71.11	70.45	70.48	70.27	-0.49%	11,434
Mar 26, 2026	70.44	71.23	70.44	70.82	70.62	0.27%	8,648
Mar 25, 2026	70.43	70.83	70.43	70.63	70.43	0.40%	9,853
Mar 24, 2026	69.65	70.81	69.65	70.35	70.14	0.35%	10,966
Mar 23, 2026	70.20	70.62	69.92	70.10	69.90	0.84%	9,572
Mar 20, 2026	70.33	70.47	69.42	69.52	69.31	-1.29%	10,106
Mar 19, 2026	70.60	70.82	70.19	70.42	70.22	-0.24%	5,650
Mar 18, 2026	71.34	71.34	70.60	70.60	70.39	-1.28%	11,553
Mar 17, 2026	71.78	72.03	71.46	71.51	71.30	0.15%	11,118
Mar 16, 2026	71.51	71.66	71.28	71.41	71.20	0.46%	13,875
Mar 13, 2026	71.24	71.41	71.08	71.08	70.87	0.34%	8,638
Mar 12, 2026	70.91	71.38	70.84	70.84	70.63	-0.36%	8,122
Mar 11, 2026	71.32	71.32	70.85	71.10	70.89	-0.31%	12,705
Mar 10, 2026	71.57	71.91	71.22	71.32	71.11	-0.92%	9,972
Mar 9, 2026	71.35	72.16	71.16	71.98	71.52	-0.44%	14,068
Mar 6, 2026	72.17	72.30	71.39	72.29	71.84	-0.20%	17,313
Mar 5, 2026	72.71	72.71	72.12	72.44	71.98	-0.91%	6,306
Mar 4, 2026	73.25	73.25	72.72	73.10	72.64	-0.04%	12,637
Mar 3, 2026	72.74	73.41	72.64	73.13	72.67	-1.10%	15,952
Mar 2, 2026	73.79	74.07	73.77	73.94	73.48	0.20%	15,607
Feb 27, 2026	73.44	73.88	73.25	73.80	73.33	0.50%	14,050
Feb 26, 2026	73.29	73.72	73.29	73.44	72.97	0.24%	15,326
Feb 25, 2026	73.50	73.50	72.72	73.26	72.79	-0.26%	10,637
Feb 24, 2026	73.13	73.45	73.06	73.45	72.98	0.45%	9,000
Feb 23, 2026	73.13	73.50	72.98	73.12	72.66	-0.20%	17,089
Feb 20, 2026	73.14	73.35	72.82	73.26	72.80	0.28%	12,757
Feb 19, 2026	73.19	73.28	72.91	73.06	72.59	0.07%	9,284
Feb 18, 2026	73.09	73.16	72.85	73.01	72.54	0.04%	34,467
Feb 17, 2026	73.82	73.82	72.77	72.98	72.51	-0.76%	22,771
Feb 13, 2026	72.89	73.78	72.89	73.53	73.07	0.90%	38,532
Feb 12, 2026	73.31	73.66	72.87	72.88	72.42	-0.23%	13,208
Feb 11, 2026	72.55	73.15	72.55	73.05	72.59	0.84%	27,669
Feb 10, 2026	72.04	72.64	72.04	72.44	71.99	0.46%	31,464
Feb 9, 2026	72.13	72.15	71.61	72.11	71.65	-0.39%	25,850
Feb 6, 2026	71.91	72.52	71.91	72.39	71.80	1.12%	11,837
Feb 5, 2026	71.74	71.74	71.30	71.59	71.00	-0.06%	13,022
Feb 4, 2026	71.02	71.82	71.02	71.64	71.05	1.21%	15,019