Closing price on 10/14/2010
|
|
Open |
27.10 |
High |
27.80 |
Low |
27.10 |
Volume |
42,050 |
Split-adjusted Price |
7.51 |
|
|
CDC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/14/2010
|
+0.30 / +1.10%
|
27.10
|
27.80
|
27.10
|
27.50
|
27.50
|
7.51
|
42,050
|
|
10/13/2010
|
-0.30 / -1.09%
|
27.20
|
27.70
|
27.00
|
27.20
|
27.20
|
7.43
|
79,300
|
|
10/12/2010
|
-0.60 / -2.14%
|
28.10
|
28.10
|
27.50
|
27.50
|
27.50
|
7.51
|
36,200
|
|
10/11/2010
|
0.00 / 0.00%
|
29.00
|
29.00
|
28.00
|
28.10
|
28.10
|
7.67
|
33,360
|
|
10/8/2010
|
-0.20 / -0.71%
|
28.00
|
28.90
|
28.00
|
28.10
|
28.10
|
7.67
|
52,060
|
|
10/7/2010
|
-1.30 / -4.39%
|
29.70
|
29.90
|
28.30
|
28.30
|
28.30
|
7.73
|
90,700
|
|
10/6/2010
|
+1.10 / +3.86%
|
29.00
|
29.60
|
28.20
|
29.60
|
29.60
|
8.08
|
40,100
|
|
10/5/2010
|
0.00 / 0.00%
|
27.20
|
28.50
|
27.20
|
28.50
|
28.50
|
7.78
|
34,440
|
|
10/4/2010
|
-1.40 / -4.68%
|
29.90
|
29.90
|
28.50
|
28.50
|
28.50
|
7.78
|
101,790
|
|
10/1/2010
|
-0.40 / -1.32%
|
30.60
|
30.60
|
29.90
|
29.90
|
29.90
|
8.16
|
48,890
|
|
9/30/2010
|
-0.60 / -1.94%
|
30.90
|
30.90
|
30.00
|
30.30
|
30.30
|
8.27
|
43,840
|
|
9/29/2010
|
-0.10 / -0.32%
|
31.00
|
31.30
|
29.70
|
30.90
|
30.90
|
8.44
|
95,990
|
|
9/28/2010
|
+1.40 / +4.73%
|
30.90
|
31.00
|
30.60
|
31.00
|
31.00
|
8.46
|
211,490
|
|
9/27/2010
|
-0.10 / -0.34%
|
29.60
|
30.40
|
29.60
|
29.60
|
29.60
|
8.08
|
71,030
|
|
9/24/2010
|
+0.20 / +0.68%
|
28.80
|
29.90
|
28.80
|
29.70
|
29.70
|
8.11
|
95,550
|
|
9/23/2010
|
-1.50 / -4.84%
|
31.00
|
31.00
|
29.50
|
29.50
|
29.50
|
8.05
|
155,180
|
|
9/22/2010
|
-1.00 / -3.13%
|
32.00
|
32.00
|
31.00
|
31.00
|
31.00
|
8.46
|
129,130
|
|
9/21/2010
|
-0.10 / -0.31%
|
32.10
|
33.00
|
31.20
|
32.00
|
32.00
|
8.74
|
100,810
|
|
9/20/2010
|
+1.40 / +4.56%
|
31.80
|
32.20
|
31.00
|
32.10
|
32.10
|
8.76
|
127,800
|
|
9/17/2010
|
+1.30 / +4.42%
|
29.40
|
30.70
|
29.40
|
30.70
|
30.70
|
8.38
|
119,850
|
|
9/16/2010
|
-0.50 / -1.67%
|
29.00
|
30.00
|
29.00
|
29.40
|
29.40
|
8.03
|
22,840
|
|
9/15/2010
|
0.00 / 0.00%
|
29.90
|
30.50
|
29.30
|
29.90
|
29.90
|
8.16
|
61,060
|
|
9/14/2010
|
+1.40 / +4.91%
|
29.90
|
29.90
|
28.60
|
29.90
|
29.90
|
8.16
|
228,930
|
|
9/13/2010
|
+0.80 / +2.89%
|
32.00
|
32.00
|
28.10
|
28.50
|
28.50
|
7.78
|
226,300
|
|
8/30/2010
|
+0.60 / +2.21%
|
27.40
|
27.70
|
27.40
|
27.70
|
27.70
|
7.56
|
40,900
|
|
8/27/2010
|
+1.10 / +4.23%
|
25.60
|
27.20
|
24.80
|
27.10
|
27.10
|
7.40
|
152,700
|
|
8/26/2010
|
-0.60 / -2.26%
|
25.20
|
27.00
|
25.10
|
26.00
|
26.00
|
7.10
|
267,200
|
|
8/25/2010
|
-1.90 / -6.67%
|
28.00
|
28.00
|
26.60
|
26.60
|
26.60
|
7.26
|
119,200
|
|
8/24/2010
|
-1.50 / -5.00%
|
29.00
|
29.10
|
28.50
|
28.50
|
28.50
|
7.78
|
174,400
|
|
8/23/2010
|
-2.00 / -6.25%
|
32.20
|
32.20
|
30.00
|
30.00
|
30.00
|
8.19
|
67,500
|
|
|