|
Closing price on 1/4/2011
|
|
| Open |
26.50 |
| High |
26.50 |
| Low |
25.80 |
| Volume |
29,300 |
| Split-adjusted Price |
7.04 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2011
|
-0.50 / -1.90%
|
26.50
|
26.50
|
25.80
|
25.80
|
25.80
|
7.04
|
29,300
|
|
|
12/31/2010
|
0.00 / 0.00%
|
25.50
|
26.50
|
25.50
|
26.30
|
26.30
|
7.18
|
112,100
|
|
|
12/30/2010
|
+0.50 / +1.94%
|
25.00
|
26.30
|
25.00
|
26.30
|
26.30
|
7.18
|
30,060
|
|
|
12/29/2010
|
0.00 / 0.00%
|
25.80
|
26.50
|
25.30
|
25.80
|
25.80
|
7.04
|
34,640
|
|
|
12/28/2010
|
+1.20 / +4.88%
|
25.10
|
25.80
|
25.00
|
25.80
|
25.80
|
7.04
|
58,190
|
|
|
12/27/2010
|
+1.10 / +4.68%
|
24.60
|
24.60
|
23.70
|
24.60
|
24.60
|
6.72
|
42,350
|
|
|
12/24/2010
|
-0.40 / -1.67%
|
23.10
|
24.80
|
23.10
|
23.50
|
23.50
|
6.42
|
57,550
|
|
|
12/23/2010
|
-1.00 / -4.02%
|
24.80
|
24.90
|
23.90
|
23.90
|
23.90
|
6.53
|
46,650
|
|
|
12/22/2010
|
-1.10 / -4.23%
|
26.00
|
26.30
|
24.90
|
24.90
|
24.90
|
6.80
|
45,810
|
|
|
12/21/2010
|
0.00 / 0.00%
|
25.30
|
26.30
|
25.20
|
26.00
|
26.00
|
7.10
|
65,600
|
|
|
12/20/2010
|
0.00 / 0.00%
|
26.00
|
26.20
|
25.50
|
26.00
|
26.00
|
7.10
|
70,330
|
|
|
12/17/2010
|
0.00 / 0.00%
|
26.10
|
26.50
|
25.80
|
26.00
|
26.00
|
7.10
|
60,300
|
|
|
12/16/2010
|
-1.30 / -4.76%
|
26.20
|
26.30
|
26.00
|
26.00
|
26.00
|
7.10
|
59,770
|
|
|
12/15/2010
|
-1.40 / -4.88%
|
27.50
|
28.70
|
27.30
|
27.30
|
27.30
|
7.45
|
102,550
|
|
|
12/14/2010
|
+1.30 / +4.74%
|
27.50
|
28.70
|
26.10
|
28.70
|
28.70
|
7.84
|
221,980
|
|
|
12/13/2010
|
+1.30 / +4.98%
|
27.40
|
27.40
|
27.00
|
27.40
|
27.40
|
7.48
|
138,410
|
|
|
12/10/2010
|
+1.20 / +4.82%
|
25.90
|
26.10
|
25.00
|
26.10
|
26.10
|
7.13
|
91,430
|
|
|
12/9/2010
|
+1.10 / +4.62%
|
24.50
|
24.90
|
23.70
|
24.90
|
24.90
|
6.80
|
102,450
|
|
|
12/8/2010
|
-1.20 / -4.80%
|
25.80
|
26.20
|
23.80
|
23.80
|
23.80
|
6.50
|
99,870
|
|
|
12/7/2010
|
-1.10 / -4.21%
|
26.10
|
27.40
|
25.00
|
25.00
|
25.00
|
6.83
|
97,170
|
|
|
12/6/2010
|
+1.20 / +4.82%
|
26.10
|
26.10
|
25.90
|
26.10
|
26.10
|
7.13
|
129,430
|
|
|
12/3/2010
|
+1.10 / +4.62%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
6.80
|
36,220
|
|
|
12/2/2010
|
+1.10 / +4.85%
|
23.00
|
23.80
|
22.60
|
23.80
|
23.80
|
6.50
|
53,430
|
|
|
12/1/2010
|
-0.40 / -1.73%
|
23.50
|
24.20
|
22.70
|
22.70
|
22.70
|
6.20
|
95,160
|
|
|
11/30/2010
|
+1.10 / +5.00%
|
22.50
|
23.10
|
22.50
|
23.10
|
23.10
|
6.31
|
91,320
|
|
|
11/29/2010
|
+1.00 / +4.76%
|
20.10
|
22.00
|
20.10
|
22.00
|
22.00
|
6.01
|
52,290
|
|
|
11/26/2010
|
+0.30 / +1.45%
|
20.90
|
21.20
|
20.50
|
21.00
|
21.00
|
5.73
|
55,090
|
|
|
11/25/2010
|
+0.90 / +4.55%
|
20.00
|
20.70
|
20.00
|
20.70
|
20.70
|
5.65
|
111,610
|
|
|
11/24/2010
|
-0.90 / -4.35%
|
19.80
|
20.40
|
19.70
|
19.80
|
19.80
|
5.41
|
37,170
|
|
|
11/23/2010
|
-0.10 / -0.48%
|
21.50
|
21.50
|
20.30
|
20.70
|
20.70
|
5.65
|
29,690
|
|
|