|
Closing price on 1/7/2015
|
|
| Open |
9.60 |
| High |
9.90 |
| Low |
9.50 |
| Volume |
102,410 |
| Split-adjusted Price |
4.01 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2015
|
+0.30 / +3.13%
|
9.60
|
9.90
|
9.50
|
9.90
|
9.90
|
4.01
|
102,410
|
|
|
1/6/2015
|
0.00 / 0.00%
|
9.40
|
9.70
|
9.10
|
9.60
|
9.60
|
3.89
|
13,810
|
|
|
1/5/2015
|
+0.30 / +3.23%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.60
|
3.89
|
660
|
|
|
12/31/2014
|
+0.60 / +6.90%
|
9.30
|
9.30
|
8.80
|
9.30
|
9.30
|
3.77
|
41,960
|
|
|
12/30/2014
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.70
|
3.53
|
27,100
|
|
|
12/29/2014
|
-0.60 / -6.45%
|
9.20
|
9.20
|
8.70
|
8.70
|
8.70
|
3.53
|
76,320
|
|
|
12/26/2014
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.30
|
9.30
|
9.30
|
3.77
|
5,600
|
|
|
12/25/2014
|
0.00 / 0.00%
|
9.30
|
9.60
|
9.30
|
9.30
|
9.30
|
3.77
|
24,800
|
|
|
12/24/2014
|
+0.10 / +1.09%
|
9.40
|
9.50
|
9.20
|
9.30
|
9.30
|
3.77
|
9,250
|
|
|
12/23/2014
|
-0.10 / -1.08%
|
9.50
|
9.50
|
9.20
|
9.20
|
9.20
|
3.73
|
4,670
|
|
|
12/22/2014
|
+0.10 / +1.09%
|
9.20
|
9.70
|
9.20
|
9.30
|
9.30
|
3.77
|
5,930
|
|
|
12/19/2014
|
-0.40 / -4.17%
|
9.40
|
9.50
|
9.20
|
9.20
|
9.20
|
3.73
|
22,600
|
|
|
12/18/2014
|
+0.20 / +2.13%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.60
|
3.89
|
41,840
|
|
|
12/17/2014
|
-0.40 / -4.08%
|
9.60
|
9.90
|
9.20
|
9.40
|
9.40
|
3.81
|
60,510
|
|
|
12/16/2014
|
-0.10 / -1.01%
|
9.90
|
10.10
|
9.60
|
9.80
|
9.80
|
3.97
|
36,280
|
|
|
12/15/2014
|
0.00 / 0.00%
|
10.00
|
10.30
|
9.90
|
9.90
|
9.90
|
4.01
|
21,880
|
|
|
12/12/2014
|
+0.30 / +3.13%
|
9.80
|
9.90
|
9.70
|
9.90
|
9.90
|
4.01
|
45,580
|
|
|
12/11/2014
|
-0.10 / -1.03%
|
9.40
|
9.80
|
9.40
|
9.60
|
9.60
|
3.89
|
17,390
|
|
|
12/10/2014
|
+0.30 / +3.19%
|
9.70
|
10.00
|
9.40
|
9.70
|
9.70
|
3.93
|
45,650
|
|
|
12/9/2014
|
-0.50 / -5.05%
|
9.70
|
9.90
|
9.40
|
9.40
|
9.40
|
3.81
|
54,880
|
|
|
12/8/2014
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.60
|
9.90
|
9.90
|
4.01
|
35,790
|
|
|
12/5/2014
|
-0.10 / -0.99%
|
9.90
|
10.10
|
9.40
|
10.00
|
10.00
|
4.06
|
1,840
|
|
|
12/4/2014
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.10
|
4.10
|
10,120
|
|
|
12/3/2014
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.20
|
4.14
|
43,750
|
|
|
12/2/2014
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.20
|
4.14
|
6,410
|
|
|
12/1/2014
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.20
|
4.14
|
39,780
|
|
|
11/28/2014
|
+0.30 / +3.03%
|
9.60
|
10.30
|
9.50
|
10.20
|
10.20
|
4.14
|
70,800
|
|
|
11/27/2014
|
0.00 / 0.00%
|
9.60
|
9.90
|
9.60
|
9.90
|
9.90
|
4.01
|
3,150
|
|
|
11/26/2014
|
-0.30 / -2.94%
|
10.00
|
10.10
|
9.80
|
9.90
|
9.90
|
4.01
|
42,110
|
|
|
11/25/2014
|
+0.40 / +4.08%
|
9.70
|
10.20
|
9.60
|
10.20
|
10.20
|
4.14
|
75,680
|
|
|