Historical Stock Prices

(ETF)
CDC 
$39.95
*  
0.0734
0.18%
Get CDC Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading CDC now
Exchange:NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JUN-2016 TO 23-SEP-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/23/2016 39.94 40.0482 39.91 39.95 35,971
09/22/2016 39.85 40.065 39.85 40.0234 55,848
09/21/2016 39.4602 39.7908 39.3159 39.785 34,942
09/20/2016 39.62 39.62 39.32 39.32 29,316
09/19/2016 39.46 39.51 39.3197 39.38 18,225
09/16/2016 39.2 39.2568 39.03 39.2 45,192
09/15/2016 38.88 39.3352 38.87 39.27 28,450
09/14/2016 38.9899 39.17 38.77 38.8673 56,584
09/13/2016 39.21 39.315 38.82 38.97 39,568
09/12/2016 38.78 39.55 38.78 39.5 24,258
09/09/2016 39.78 39.78 38.95 38.95 135,030
09/08/2016 39.93 40.015 39.9094 39.976 24,690
09/07/2016 40.04 40.04 39.9 40.01 148,621
09/06/2016 40.02 40.04 39.8952 40.04 35,042
09/02/2016 39.92 39.98 39.8133 39.95 118,057
09/01/2016 39.92 39.98 39.4801 39.6701 28,622
08/31/2016 39.739 39.79 39.5541 39.7499 28,073
08/30/2016 39.84 39.86 39.6839 39.76 23,941
08/29/2016 39.63 39.87 39.63 39.8228 36,641
08/26/2016 39.94 40.03 39.391 39.55 12,731
08/25/2016 39.75 39.81 39.7322 39.76 27,365
08/24/2016 39.7799 39.7999 39.71 39.7554 11,273
08/23/2016 39.98 39.98 39.87 39.87 40,042
08/22/2016 39.77 39.77 39.6 39.7297 12,098
08/19/2016 39.64 39.76 39.6 39.73 30,725
08/18/2016 39.66 39.78 39.64 39.78 22,989
08/17/2016 39.45 39.62 39.24 39.59 32,119
08/16/2016 39.64 39.64 39.41 39.4101 26,401
08/15/2016 39.84 39.88 39.77 39.77 23,806
08/12/2016 39.74 39.81 39.6658 39.7099 9,121
08/11/2016 39.64 39.75 39.6335 39.73 53,052
08/10/2016 39.638 39.638 39.4 39.4339 18,736
08/09/2016 39.49 39.67 39.49 39.5536 25,321
08/08/2016 39.61 39.6799 39.54 39.56 29,648
08/05/2016 39.46 39.58 39.46 39.538 36,780
08/04/2016 39.313 39.37 39.23 39.252 52,347
08/03/2016 39.1 39.26 39.1 39.24 37,397
08/02/2016 39.76 39.76 39.14 39.21 36,545
08/01/2016 39.73 39.74 39.54 39.58 26,425
07/29/2016 39.7 39.77 39.54 39.75 55,740
07/28/2016 39.69 39.69 39.43 39.6735 60,335
07/27/2016 39.78 39.78 39.5276 39.59 18,249
07/26/2016 39.88 39.95 39.6701 39.88 63,662
07/25/2016 39.98 39.98 39.69 39.8 51,045
07/22/2016 39.78 39.83 39.6189 39.83 33,808
07/21/2016 39.599 39.66 39.52 39.522 13,444
07/20/2016 40.03 40.03 39.46 39.5801 44,796
07/19/2016 39.75 39.75 39.4639 39.51 29,013
07/18/2016 39.75 39.75 39.6 39.68 19,521
07/15/2016 39.91 39.91 39.4311 39.58 25,173
07/14/2016 39.88 39.88 39.4909 39.6 36,965
07/13/2016 39.61 39.61 39.2739 39.449 28,552
07/12/2016 39.53 39.53 39.29 39.4 83,853
07/11/2016 39.06 39.21 39.06 39.17 19,350
07/08/2016 38.578 39.0052 38.578 39.0052 24,204
07/07/2016 38.54 38.72 38.31 38.39 36,075
07/06/2016 38.2499 38.58 38.0702 38.58 12,029
07/05/2016 38.52 38.53 38.224 38.39 19,355
07/01/2016 38.77 38.77 38.5001 38.66 57,370
06/30/2016 38.18 38.5199 37.93 38.47 32,934
06/29/2016 37.54 37.9563 37.54 37.9299 100,216
06/28/2016 37.107 37.36 37.01 37.36 26,846
06/27/2016 37.48 37.48 36.7028 36.84 22,243
06/24/2016 37.41 38.2 37.17 37.59 74,849
06/23/2016 38.498 38.6502 38.49 38.6502 52,679
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?