CDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	72.65	72.68	72.25	72.50	72.50	0.52%	8,923
Apr 27, 2026	72.12	72.30	72.12	72.12	72.12	-0.06%	15,414
Apr 24, 2026	72.40	72.43	72.10	72.17	72.17	-0.64%	9,441
Apr 23, 2026	72.16	72.63	72.16	72.63	72.63	0.91%	27,092
Apr 22, 2026	72.43	72.43	71.89	71.98	71.98	-0.34%	7,974
Apr 21, 2026	72.71	72.80	72.15	72.23	72.23	-0.47%	11,700
Apr 20, 2026	72.83	72.92	72.52	72.57	72.57	-0.05%	11,100
Apr 17, 2026	72.12	72.78	72.06	72.60	72.60	0.55%	14,463
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
Feb 3, 2026	69.77	70.93	69.77	70.78	70.20	1.12%	24,229
Feb 2, 2026	69.79	70.11	69.75	70.00	69.43	-0.04%	24,601
Jan 30, 2026	69.43	70.03	69.23	70.03	69.45	0.78%	17,712
Jan 29, 2026	69.65	70.00	69.37	69.49	68.92	0.43%	16,464
Jan 28, 2026	69.42	69.58	69.04	69.19	68.62	-0.37%	19,379
Jan 27, 2026	68.91	69.44	68.91	69.44	68.87	0.58%	9,726
Jan 26, 2026	69.05	69.27	68.84	69.04	68.47	0.37%	15,566
Jan 23, 2026	68.94	69.00	68.61	68.79	68.22	-0.17%	23,542
Jan 22, 2026	68.94	69.24	68.87	68.91	68.34	-0.03%	17,154
Jan 21, 2026	68.40	68.99	68.40	68.93	68.36	1.11%	11,806
Jan 20, 2026	68.00	68.43	67.86	68.17	67.61	-0.36%	34,226
Jan 16, 2026	68.25	68.49	68.17	68.41	67.85	-0.09%	19,122
Jan 15, 2026	68.30	68.66	68.06	68.47	67.91	0.21%	119,726
Jan 14, 2026	67.35	68.45	67.35	68.33	67.77	1.45%	18,163
Jan 13, 2026	67.19	67.54	67.12	67.35	66.80	0.31%	16,048
Jan 12, 2026	67.08	67.19	66.93	67.14	66.59	-0.09%	22,670
Jan 9, 2026	67.12	67.35	67.11	67.20	66.65	0.20%	20,561
Jan 8, 2026	65.94	67.26	65.94	67.06	66.51	1.46%	19,567
Jan 7, 2026	66.78	66.79	66.00	66.10	65.53	-0.95%	18,091
Jan 6, 2026	66.42	66.79	66.42	66.73	66.16	0.36%	28,536
Jan 5, 2026	66.48	66.56	66.07	66.49	65.92	0.25%	27,104
Jan 2, 2026	65.93	66.61	65.52	66.33	65.75	0.66%	16,679
Dec 31, 2025	66.23	66.23	65.86	65.89	65.32	-0.73%	27,984
Dec 30, 2025	66.39	66.45	66.26	66.38	65.81	0.07%	20,185
Dec 29, 2025	66.31	66.47	66.30	66.33	65.76	0.04%	14,504
Dec 26, 2025	66.28	66.36	66.05	66.30	65.73	-0.06%	8,466
Dec 24, 2025	66.17	66.34	66.11	66.34	65.77	0.52%	7,448
Dec 23, 2025	66.14	66.14	65.95	66.00	65.43	-0.23%	19,601
Dec 22, 2025	65.82	66.20	65.82	66.15	65.58	0.39%	10,598
Dec 19, 2025	66.10	66.31	65.81	65.89	65.32	-0.42%	15,274
Dec 18, 2025	66.46	66.57	66.11	66.17	65.60	-0.29%	39,089
Dec 17, 2025	66.03	66.44	66.03	66.36	65.79	0.51%	36,136
Dec 16, 2025	66.59	66.59	65.87	66.03	65.46	-1.00%	19,486
Dec 15, 2025	66.71	66.73	66.37	66.70	66.12	0.40%	17,924
Dec 12, 2025	66.58	66.60	66.30	66.43	65.86	0.14%	12,163
Dec 11, 2025	66.00	66.60	66.00	66.34	65.77	-0.16%	10,658
Dec 10, 2025	66.08	66.54	65.86	66.44	65.43	0.95%	18,435
Dec 9, 2025	65.85	66.26	65.82	65.82	64.81	0.07%	18,253
Dec 8, 2025	66.23	66.23	65.77	65.77	64.76	-0.80%	9,821
Dec 5, 2025	66.39	66.68	66.26	66.30	65.29	-0.11%	13,437
Dec 4, 2025	66.50	66.65	66.28	66.38	65.36	-0.20%	19,954
Dec 3, 2025	66.24	66.62	66.24	66.51	65.49	0.56%	15,793