|
Closing price on 10/11/2011
|
|
| Open |
9.50 |
| High |
9.80 |
| Low |
9.50 |
| Volume |
11,040 |
| Split-adjusted Price |
3.45 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/11/2011
|
+0.10 / +1.03%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.80
|
3.45
|
11,040
|
|
|
10/10/2011
|
-0.40 / -3.96%
|
10.10
|
10.10
|
9.70
|
9.70
|
9.70
|
3.41
|
12,740
|
|
|
10/7/2011
|
+0.10 / +1.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.10
|
3.55
|
6,850
|
|
|
10/6/2011
|
+0.10 / +1.01%
|
9.80
|
10.30
|
9.80
|
10.00
|
10.00
|
3.52
|
70,700
|
|
|
10/5/2011
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.70
|
9.90
|
9.90
|
3.48
|
21,030
|
|
|
10/4/2011
|
-0.10 / -0.99%
|
9.70
|
10.00
|
9.60
|
10.00
|
10.00
|
3.52
|
8,700
|
|
|
10/3/2011
|
+0.10 / +1.00%
|
9.70
|
10.10
|
9.70
|
10.10
|
10.10
|
3.55
|
11,710
|
|
|
9/30/2011
|
-0.50 / -4.76%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.00
|
3.52
|
28,420
|
|
|
9/29/2011
|
-0.10 / -0.94%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.50
|
3.69
|
13,660
|
|
|
9/28/2011
|
-0.20 / -1.85%
|
11.20
|
11.20
|
10.60
|
10.60
|
10.60
|
3.73
|
13,100
|
|
|
9/27/2011
|
+0.20 / +1.89%
|
10.90
|
11.10
|
10.60
|
10.80
|
10.80
|
3.80
|
17,760
|
|
|
9/26/2011
|
0.00 / 0.00%
|
10.60
|
10.90
|
10.60
|
10.60
|
10.60
|
3.73
|
5,400
|
|
|
9/23/2011
|
-0.40 / -3.64%
|
11.00
|
11.30
|
10.60
|
10.60
|
10.60
|
3.73
|
32,010
|
|
|
9/22/2011
|
+0.50 / +4.76%
|
10.60
|
11.00
|
10.60
|
11.00
|
11.00
|
3.87
|
18,550
|
|
|
9/21/2011
|
-0.50 / -4.55%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.50
|
3.69
|
46,300
|
|
|
9/20/2011
|
-0.50 / -4.35%
|
11.70
|
11.70
|
11.00
|
11.00
|
11.00
|
3.87
|
103,560
|
|
|
9/19/2011
|
0.00 / 0.00%
|
11.50
|
11.80
|
11.00
|
11.50
|
11.50
|
4.04
|
70,220
|
|
|
9/16/2011
|
-0.60 / -4.96%
|
12.00
|
12.00
|
11.50
|
11.50
|
11.50
|
4.04
|
22,990
|
|
|
9/15/2011
|
-0.60 / -4.72%
|
12.10
|
12.50
|
12.10
|
12.10
|
12.10
|
4.26
|
116,240
|
|
|
9/14/2011
|
0.00 / 0.00%
|
12.70
|
13.30
|
12.10
|
12.70
|
12.70
|
4.47
|
160,030
|
|
|
9/13/2011
|
+0.60 / +4.96%
|
12.20
|
12.70
|
12.10
|
12.70
|
12.70
|
4.47
|
69,350
|
|
|
9/12/2011
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.00
|
12.10
|
12.10
|
4.26
|
58,440
|
|
|
9/9/2011
|
+0.50 / +4.31%
|
12.10
|
12.10
|
12.00
|
12.10
|
12.10
|
4.26
|
337,420
|
|
|
9/8/2011
|
+0.50 / +4.50%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
4.08
|
6,660
|
|
|
9/7/2011
|
+0.50 / +4.72%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
3.90
|
56,210
|
|
|
9/6/2011
|
+0.50 / +4.95%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
3.73
|
610
|
|
|
9/5/2011
|
+0.40 / +4.12%
|
9.70
|
10.10
|
9.70
|
10.10
|
10.10
|
3.55
|
21,850
|
|
|
9/1/2011
|
+0.10 / +1.04%
|
9.30
|
9.70
|
9.30
|
9.70
|
9.70
|
3.41
|
20,270
|
|
|
8/31/2011
|
-0.20 / -2.04%
|
9.60
|
9.80
|
9.40
|
9.60
|
9.60
|
3.38
|
20,810
|
|
|
8/30/2011
|
+0.20 / +2.08%
|
9.90
|
9.90
|
9.60
|
9.80
|
9.80
|
3.45
|
47,550
|
|
|