|
Closing price on 1/9/2017
|
|
| Open |
12.55 |
| High |
13.10 |
| Low |
12.55 |
| Volume |
77,470 |
| Split-adjusted Price |
5.91 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2017
|
-0.05 / -0.39%
|
12.55
|
13.10
|
12.55
|
12.75
|
12.97
|
5.91
|
77,470
|
|
|
1/6/2017
|
+0.25 / +1.99%
|
12.60
|
12.80
|
12.45
|
12.80
|
12.68
|
5.93
|
42,520
|
|
|
1/5/2017
|
-0.35 / -2.71%
|
13.10
|
13.10
|
12.50
|
12.55
|
12.81
|
5.81
|
100
|
|
|
1/4/2017
|
0.00 / 0.00%
|
12.50
|
12.90
|
12.20
|
12.90
|
12.39
|
5.97
|
6,620
|
|
|
1/3/2017
|
+0.30 / +2.38%
|
12.30
|
12.90
|
12.30
|
12.90
|
12.60
|
5.97
|
60
|
|
|
12/30/2016
|
+0.25 / +2.02%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
5.84
|
90
|
|
|
12/29/2016
|
-0.55 / -4.26%
|
13.10
|
13.40
|
12.35
|
12.35
|
12.90
|
5.72
|
3,410
|
|
|
12/28/2016
|
+0.80 / +6.61%
|
11.95
|
12.90
|
11.95
|
12.90
|
12.80
|
5.97
|
49,170
|
|
|
12/27/2016
|
-0.45 / -3.59%
|
12.50
|
12.50
|
12.10
|
12.10
|
12.30
|
5.60
|
750
|
|
|
12/26/2016
|
+0.55 / +4.58%
|
12.10
|
12.55
|
12.10
|
12.55
|
12.33
|
5.81
|
8,100
|
|
|
12/23/2016
|
+0.10 / +0.84%
|
12.00
|
12.05
|
12.00
|
12.00
|
12.01
|
5.56
|
11,320
|
|
|
12/22/2016
|
-0.50 / -4.03%
|
12.40
|
12.40
|
11.90
|
11.90
|
12.15
|
5.51
|
9,510
|
|
|
12/21/2016
|
+0.10 / +0.81%
|
12.20
|
13.00
|
12.20
|
12.40
|
12.41
|
5.74
|
75,340
|
|
|
12/20/2016
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
5.70
|
0
|
|
|
12/19/2016
|
+0.70 / +6.03%
|
12.00
|
12.30
|
12.00
|
12.30
|
12.21
|
5.70
|
18,030
|
|
|
12/16/2016
|
-0.40 / -3.33%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
5.37
|
20
|
|
|
12/15/2016
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
5.56
|
3,470
|
|
|
12/14/2016
|
+0.15 / +1.27%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
5.56
|
21,350
|
|
|
12/13/2016
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.85
|
11.85
|
11.96
|
5.49
|
12,210
|
|
|
12/12/2016
|
-0.15 / -1.25%
|
11.70
|
12.00
|
11.70
|
11.85
|
11.89
|
5.49
|
11,860
|
|
|
12/9/2016
|
+0.30 / +2.56%
|
11.60
|
12.00
|
11.50
|
12.00
|
11.84
|
5.56
|
16,300
|
|
|
12/8/2016
|
-0.30 / -2.50%
|
12.00
|
12.10
|
11.70
|
11.70
|
12.07
|
5.42
|
93,020
|
|
|
12/7/2016
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.60
|
12.00
|
11.98
|
5.56
|
20,370
|
|
|
12/6/2016
|
+0.35 / +3.03%
|
11.80
|
11.90
|
11.75
|
11.90
|
11.84
|
5.51
|
90,720
|
|
|
12/5/2016
|
0.00 / 0.00%
|
11.55
|
11.55
|
11.55
|
11.55
|
11.55
|
5.35
|
0
|
|
|
12/2/2016
|
0.00 / 0.00%
|
11.55
|
11.55
|
11.50
|
11.55
|
11.54
|
5.35
|
1,660
|
|
|
12/1/2016
|
+0.05 / +0.43%
|
11.50
|
11.60
|
11.50
|
11.55
|
11.52
|
5.35
|
21,970
|
|
|
11/30/2016
|
-0.10 / -0.86%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
5.33
|
7,010
|
|
|
11/29/2016
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.55
|
5.37
|
4,720
|
|
|
11/28/2016
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
5.33
|
23,740
|
|
|