|
Closing price on 1/6/2009
|
|
| Open |
20.30 |
| High |
21.50 |
| Low |
20.00 |
| Volume |
19,700 |
| Split-adjusted Price |
3.75 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2009
|
+0.70 / +3.38%
|
20.30
|
21.50
|
20.00
|
21.40
|
21.40
|
3.75
|
19,700
|
|
|
1/5/2009
|
+0.60 / +2.99%
|
20.00
|
21.00
|
20.00
|
20.70
|
20.70
|
3.62
|
13,500
|
|
|
1/2/2009
|
-0.40 / -1.95%
|
20.00
|
20.50
|
20.00
|
20.10
|
20.10
|
3.52
|
10,100
|
|
|
12/31/2008
|
-0.50 / -2.38%
|
20.90
|
20.90
|
20.10
|
20.50
|
20.50
|
3.59
|
6,900
|
|
|
12/30/2008
|
+1.10 / +5.53%
|
20.00
|
21.00
|
20.00
|
21.00
|
21.00
|
3.68
|
12,200
|
|
|
12/29/2008
|
-0.90 / -4.33%
|
20.00
|
20.60
|
19.90
|
19.90
|
19.90
|
3.48
|
13,900
|
|
|
12/26/2008
|
+0.30 / +1.46%
|
20.40
|
21.00
|
20.40
|
20.80
|
20.80
|
3.64
|
12,400
|
|
|
12/25/2008
|
-0.80 / -3.76%
|
21.00
|
21.10
|
20.50
|
20.50
|
20.50
|
3.59
|
15,400
|
|
|
12/24/2008
|
+0.30 / +1.43%
|
20.00
|
21.30
|
20.00
|
21.30
|
21.30
|
3.73
|
16,700
|
|
|
12/23/2008
|
-1.00 / -4.55%
|
20.70
|
21.20
|
20.70
|
21.00
|
21.00
|
3.68
|
12,000
|
|
|
12/22/2008
|
+0.80 / +3.77%
|
21.20
|
22.00
|
21.20
|
22.00
|
22.00
|
3.85
|
53,500
|
|
|
12/19/2008
|
+1.50 / +7.61%
|
19.50
|
21.20
|
19.50
|
21.20
|
21.20
|
3.71
|
49,900
|
|
|
12/18/2008
|
-0.20 / -1.01%
|
20.00
|
20.20
|
19.70
|
19.70
|
19.70
|
3.45
|
9,600
|
|
|
12/17/2008
|
+0.30 / +1.53%
|
19.80
|
20.40
|
19.70
|
19.90
|
19.90
|
3.48
|
15,700
|
|
|
12/16/2008
|
-1.30 / -6.22%
|
19.90
|
19.90
|
19.50
|
19.60
|
19.60
|
3.43
|
21,400
|
|
|
12/15/2008
|
+1.20 / +6.09%
|
20.90
|
20.90
|
20.50
|
20.90
|
20.90
|
3.66
|
20,500
|
|
|
12/12/2008
|
+0.70 / +3.68%
|
19.00
|
19.70
|
19.00
|
19.70
|
19.70
|
3.45
|
23,600
|
|
|
12/11/2008
|
+1.10 / +6.15%
|
18.60
|
19.00
|
18.00
|
19.00
|
19.00
|
3.33
|
14,700
|
|
|
12/10/2008
|
-1.20 / -6.28%
|
19.20
|
19.20
|
17.90
|
17.90
|
17.90
|
3.13
|
8,100
|
|
|
12/9/2008
|
+0.10 / +0.53%
|
20.00
|
20.00
|
19.00
|
19.10
|
19.10
|
3.34
|
11,200
|
|
|
12/8/2008
|
-1.50 / -7.32%
|
19.50
|
19.50
|
19.00
|
19.00
|
19.00
|
3.33
|
16,400
|
|
|
12/5/2008
|
-1.00 / -4.65%
|
20.90
|
20.90
|
20.00
|
20.50
|
20.50
|
3.59
|
18,800
|
|
|
12/4/2008
|
+0.10 / +0.47%
|
22.20
|
22.30
|
21.20
|
21.50
|
21.50
|
3.76
|
8,400
|
|
|
12/3/2008
|
+0.70 / +3.38%
|
21.20
|
21.80
|
21.00
|
21.40
|
21.40
|
3.75
|
17,800
|
|
|
12/2/2008
|
-0.50 / -2.36%
|
21.40
|
21.50
|
20.70
|
20.70
|
20.70
|
3.62
|
14,800
|
|
|
12/1/2008
|
-0.40 / -1.85%
|
21.90
|
21.90
|
20.10
|
21.20
|
21.20
|
3.71
|
31,400
|
|
|
11/28/2008
|
+1.60 / +8.00%
|
21.00
|
21.60
|
21.00
|
21.60
|
21.60
|
3.61
|
18,200
|
|
|
11/27/2008
|
-1.10 / -5.21%
|
20.10
|
21.00
|
19.90
|
20.00
|
20.00
|
3.34
|
38,800
|
|
|
11/26/2008
|
-1.40 / -6.22%
|
22.60
|
22.60
|
21.10
|
21.10
|
21.10
|
3.52
|
35,800
|
|
|
11/25/2008
|
+0.40 / +1.81%
|
23.00
|
23.00
|
22.00
|
22.50
|
22.50
|
3.76
|
16,900
|
|
|