Register for real-time alerts, custom portfolio, and market movers
CDC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 59.91 | -0.37 | -0.61% | 60.03 | 60.12 | 59.7889 | 16,733 |
| May 21 2024 | 60.28 | 0.05 | 0.08% | 60.17 | 60.40 | 60.105 | 25,263 |
| May 20 2024 | 60.23 | -0.22 | -0.36% | 60.44 | 60.46 | 60.1775 | 43,919 |
| May 17 2024 | 60.45 | 0.17 | 0.28% | 60.43 | 60.45 | 60.2317 | 23,284 |
| May 16 2024 | 60.28 | 0.12 | 0.20% | 60.14 | 60.5165 | 60.14 | 37,839 |
| May 15 2024 | 60.16 | 0.30 | 0.50% | 60.13 | 60.24 | 60.0602 | 36,320 |
| May 14 2024 | 59.86 | 0.12 | 0.20% | 59.89 | 59.99 | 59.6604 | 49,796 |
| May 13 2024 | 59.74 | 0.16 | 0.27% | 59.74 | 60.03 | 59.69 | 39,380 |
| May 10 2024 | 59.58 | -0.02 | -0.03% | 59.79 | 59.79 | 59.54 | 53,771 |
| May 09 2024 | 59.60 | 0.33 | 0.56% | 59.19 | 59.60 | 59.11 | 59,659 |
| May 08 2024 | 59.27 | 0.33 | 0.56% | 58.78 | 59.31 | 58.78 | 37,396 |
| May 07 2024 | 58.94 | 0.29 | 0.49% | 58.85 | 59.035 | 58.82 | 26,468 |
| May 06 2024 | 58.65 | 0.25 | 0.43% | 58.61 | 58.76 | 58.47 | 52,937 |
| May 03 2024 | 58.40 | 0.28 | 0.48% | 58.52 | 58.53 | 58.14 | 34,414 |
| May 02 2024 | 58.12 | 0.20 | 0.35% | 58.13 | 58.23 | 57.81 | 283,765 |
| May 01 2024 | 57.92 | 0.08 | 0.14% | 57.72 | 58.34 | 57.55 | 61,220 |
| Apr 30 2024 | 57.84 | -0.66 | -1.13% | 58.22 | 58.22 | 57.84 | 31,651 |
| Apr 29 2024 | 58.50 | 0.46 | 0.79% | 58.13 | 58.52 | 58.13 | 37,513 |
| Apr 26 2024 | 58.04 | -0.35 | -0.60% | 58.24 | 58.412 | 58.04 | 27,818 |
| Apr 25 2024 | 58.39 | -0.31 | -0.53% | 58.47 | 58.64 | 58.0075 | 44,231 |
| Apr 24 2024 | 58.70 | 0.31 | 0.53% | 58.05 | 58.75 | 57.99 | 39,030 |
| Apr 23 2024 | 58.39 | 0.24 | 0.41% | 58.12 | 58.5401 | 58.12 | 39,682 |
| Apr 22 2024 | 58.15 | 0.49 | 0.85% | 57.74 | 58.38 | 57.53 | 57,727 |
| Apr 19 2024 | 57.66 | 0.79 | 1.39% | 56.98 | 57.66 | 56.93 | 42,897 |
| Apr 18 2024 | 56.87 | 0.25 | 0.44% | 56.78 | 56.94 | 56.62 | 33,324 |
| Apr 17 2024 | 56.62 | 0.30 | 0.53% | 56.58 | 56.8709 | 56.2901 | 71,452 |
| Apr 16 2024 | 56.32 | -0.51 | -0.90% | 56.73 | 56.77 | 56.22 | 35,313 |
| Apr 15 2024 | 56.83 | -0.25 | -0.44% | 57.52 | 57.73 | 56.67 | 67,186 |
| Apr 12 2024 | 57.08 | -0.70 | -1.21% | 57.63 | 57.86 | 56.96 | 93,832 |
| Apr 11 2024 | 57.78 | -0.39 | -0.67% | 58.17 | 58.22 | 57.52 | 37,482 |
| Apr 10 2024 | 58.17 | -1.08 | -1.82% | 58.49 | 58.49 | 57.90 | 40,744 |
| Apr 09 2024 | 59.25 | 0.27 | 0.46% | 59.11 | 59.30 | 58.88 | 36,188 |
| Apr 08 2024 | 58.98 | 0.22 | 0.37% | 58.83 | 59.1513 | 58.83 | 34,580 |
| Apr 05 2024 | 58.76 | -0.10 | -0.17% | 58.655 | 58.925 | 58.44 | 44,253 |
| Apr 04 2024 | 58.86 | -0.23 | -0.39% | 59.43 | 59.51 | 58.6219 | 35,638 |
| Apr 03 2024 | 59.09 | -0.13 | -0.22% | 59.16 | 59.27 | 59.02 | 131,258 |
| Apr 02 2024 | 59.22 | -0.04 | -0.07% | 59.15 | 59.40 | 59.1001 | 69,395 |
| Apr 01 2024 | 59.26 | -0.27 | -0.45% | 59.52 | 59.52 | 59.20 | 41,334 |
| Mar 28 2024 | 59.53 | 0.35 | 0.59% | 59.26 | 59.715 | 59.26 | 38,769 |
| Mar 27 2024 | 59.18 | 1.09 | 1.88% | 58.30 | 59.205 | 58.30 | 44,144 |
| Mar 26 2024 | 58.09 | -0.33 | -0.56% | 58.45 | 58.50 | 58.09 | 47,932 |
| Mar 25 2024 | 58.42 | 0.16 | 0.27% | 58.26 | 58.60 | 58.26 | 30,857 |
| Mar 22 2024 | 58.26 | -0.26 | -0.44% | 58.62 | 58.67 | 58.26 | 27,539 |
| Mar 21 2024 | 58.52 | 0.23 | 0.39% | 58.46 | 58.69 | 58.41 | 49,711 |
| Mar 20 2024 | 58.29 | 0.38 | 0.66% | 57.79 | 58.37 | 57.79 | 48,935 |
| Mar 19 2024 | 57.91 | 0.34 | 0.59% | 57.53 | 57.97 | 57.53 | 127,010 |
| Mar 18 2024 | 57.57 | 0.27 | 0.47% | 57.43 | 57.75 | 57.205 | 65,793 |
| Mar 15 2024 | 57.30 | -0.05 | -0.09% | 57.13 | 57.6435 | 57.13 | 72,857 |
| Mar 14 2024 | 57.35 | -0.53 | -0.92% | 57.73 | 57.855 | 57.07 | 58,115 |
| Mar 13 2024 | 57.88 | 0.24 | 0.42% | 57.81 | 58.19 | 57.7775 | 55,522 |
| Mar 12 2024 | 57.64 | -0.18 | -0.31% | 57.72 | 57.94 | 57.52 | 65,031 |
| Mar 11 2024 | 57.82 | 0.18 | 0.31% | 57.34 | 57.84 | 57.335 | 39,451 |
| Mar 08 2024 | 57.64 | 0.07 | 0.12% | 57.63 | 57.92 | 57.59 | 53,561 |
| Mar 07 2024 | 57.57 | 0.21 | 0.37% | 57.62 | 57.81 | 57.4801 | 64,328 |
| Mar 06 2024 | 57.36 | 0.28 | 0.49% | 57.30 | 57.48 | 57.15 | 162,835 |
| Mar 05 2024 | 57.08 | 0.14 | 0.25% | 56.87 | 57.58 | 56.87 | 37,224 |
| Mar 04 2024 | 56.94 | 0.49 | 0.87% | 56.45 | 57.05 | 56.45 | 67,446 |
| Mar 01 2024 | 56.45 | 0.05 | 0.09% | 56.44 | 56.50 | 56.13 | 72,129 |
| Feb 29 2024 | 56.40 | 0.12 | 0.21% | 56.50 | 56.738 | 56.3201 | 53,444 |
| Feb 28 2024 | 56.28 | -0.14 | -0.25% | 56.42 | 56.52 | 56.1905 | 68,438 |
| Feb 27 2024 | 56.42 | 0.31 | 0.55% | 56.19 | 56.46 | 56.17 | 203,418 |
| Feb 26 2024 | 56.11 | -0.54 | -0.95% | 56.48 | 56.67 | 56.0684 | 66,847 |
| Feb 23 2024 | 56.65 | 0.17 | 0.30% | 56.44 | 56.90 | 56.42 | 64,841 |
