|
Closing price on 10/24/2016
|
|
| Open |
11.00 |
| High |
11.40 |
| Low |
10.80 |
| Volume |
54,960 |
| Split-adjusted Price |
5.28 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/24/2016
|
+0.20 / +1.79%
|
11.00
|
11.40
|
10.80
|
11.40
|
10.92
|
5.28
|
54,960
|
|
|
10/21/2016
|
-0.60 / -5.08%
|
11.60
|
11.60
|
11.00
|
11.20
|
11.18
|
5.19
|
383,610
|
|
|
10/20/2016
|
-0.45 / -3.67%
|
12.25
|
12.40
|
11.50
|
11.80
|
11.72
|
5.47
|
225,860
|
|
|
10/19/2016
|
-0.35 / -2.78%
|
12.45
|
12.50
|
12.00
|
12.25
|
12.24
|
5.67
|
84,390
|
|
|
10/18/2016
|
+0.10 / +0.80%
|
12.70
|
12.70
|
12.50
|
12.60
|
12.57
|
5.84
|
38,970
|
|
|
10/17/2016
|
-0.60 / -4.58%
|
13.10
|
13.10
|
12.50
|
12.50
|
12.77
|
5.79
|
40,410
|
|
|
10/14/2016
|
-0.20 / -1.50%
|
13.30
|
13.30
|
12.50
|
13.10
|
12.97
|
6.07
|
88,180
|
|
|
10/13/2016
|
0.00 / 0.00%
|
13.10
|
13.30
|
12.90
|
13.30
|
13.17
|
6.16
|
20,580
|
|
|
10/12/2016
|
+0.40 / +3.10%
|
13.00
|
13.40
|
13.00
|
13.30
|
13.19
|
6.16
|
114,460
|
|
|
10/11/2016
|
+0.60 / +4.88%
|
12.50
|
13.00
|
12.40
|
12.90
|
12.68
|
5.97
|
166,500
|
|
|
10/10/2016
|
-0.15 / -1.20%
|
12.35
|
12.50
|
12.30
|
12.30
|
12.37
|
5.70
|
75,200
|
|
|
10/7/2016
|
0.00 / 0.00%
|
12.45
|
12.80
|
12.20
|
12.45
|
12.32
|
5.77
|
31,570
|
|
|
10/6/2016
|
0.00 / 0.00%
|
12.30
|
12.45
|
12.30
|
12.45
|
12.36
|
5.77
|
24,760
|
|
|
10/5/2016
|
+0.05 / +0.40%
|
12.30
|
12.45
|
12.30
|
12.45
|
12.32
|
5.77
|
38,310
|
|
|
10/4/2016
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.00
|
12.40
|
12.18
|
5.74
|
31,700
|
|
|
10/3/2016
|
-0.05 / -0.40%
|
12.40
|
12.45
|
12.30
|
12.40
|
12.37
|
5.74
|
39,050
|
|
|
9/30/2016
|
-0.05 / -0.40%
|
12.30
|
12.50
|
12.30
|
12.45
|
12.32
|
5.77
|
24,030
|
|
|
9/29/2016
|
+0.10 / +0.81%
|
12.65
|
13.00
|
12.30
|
12.50
|
12.46
|
5.79
|
71,730
|
|
|
9/28/2016
|
+0.50 / +4.20%
|
12.40
|
12.60
|
12.30
|
12.40
|
12.49
|
5.74
|
129,980
|
|
|
9/27/2016
|
-0.50 / -4.03%
|
12.40
|
12.50
|
11.90
|
11.90
|
12.24
|
5.51
|
79,730
|
|
|
9/26/2016
|
+0.20 / +1.64%
|
12.20
|
12.60
|
12.20
|
12.40
|
12.30
|
5.74
|
19,030
|
|
|
9/23/2016
|
+0.20 / +1.67%
|
12.20
|
12.20
|
12.00
|
12.20
|
12.01
|
5.65
|
50,540
|
|
|
9/22/2016
|
-0.20 / -1.64%
|
12.10
|
12.20
|
12.00
|
12.00
|
12.07
|
5.56
|
47,150
|
|
|
9/21/2016
|
0.00 / 0.00%
|
12.00
|
12.20
|
11.80
|
12.20
|
11.99
|
5.65
|
96,000
|
|
|
9/20/2016
|
0.00 / 0.00%
|
12.10
|
12.30
|
11.90
|
12.20
|
12.03
|
5.65
|
92,170
|
|
|
9/19/2016
|
-0.20 / -1.61%
|
12.10
|
12.35
|
12.00
|
12.20
|
12.15
|
5.65
|
28,550
|
|
|
9/16/2016
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.00
|
12.40
|
12.13
|
5.74
|
22,510
|
|
|
9/15/2016
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.40
|
12.40
|
12.48
|
5.74
|
62,110
|
|
|
9/14/2016
|
+0.10 / +0.81%
|
12.20
|
12.80
|
12.20
|
12.40
|
12.31
|
5.74
|
62,070
|
|
|
9/13/2016
|
0.00 / 0.00%
|
12.20
|
12.40
|
12.20
|
12.30
|
12.25
|
5.70
|
36,480
|
|
|