|
Closing price on 10/29/2014
|
|
| Open |
9.10 |
| High |
9.60 |
| Low |
9.10 |
| Volume |
82,110 |
| Split-adjusted Price |
3.89 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2014
|
+0.40 / +4.35%
|
9.10
|
9.60
|
9.10
|
9.60
|
9.60
|
3.89
|
82,110
|
|
|
10/28/2014
|
0.00 / 0.00%
|
9.20
|
9.20
|
8.90
|
9.20
|
9.20
|
3.73
|
54,190
|
|
|
10/27/2014
|
-0.60 / -6.12%
|
9.40
|
9.60
|
9.20
|
9.20
|
9.20
|
3.73
|
102,950
|
|
|
10/24/2014
|
-0.20 / -2.00%
|
10.10
|
10.10
|
9.50
|
9.80
|
9.80
|
3.97
|
70,710
|
|
|
10/23/2014
|
-0.30 / -2.91%
|
10.10
|
10.10
|
9.70
|
10.00
|
10.00
|
4.06
|
183,240
|
|
|
10/22/2014
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.00
|
10.30
|
10.30
|
4.18
|
53,460
|
|
|
10/21/2014
|
-0.20 / -1.92%
|
10.40
|
10.50
|
10.10
|
10.20
|
10.20
|
4.14
|
40,650
|
|
|
10/20/2014
|
+0.10 / +0.97%
|
10.20
|
10.50
|
10.20
|
10.40
|
10.40
|
4.22
|
57,780
|
|
|
10/17/2014
|
-0.10 / -0.96%
|
10.20
|
10.50
|
9.90
|
10.30
|
10.30
|
4.18
|
95,740
|
|
|
10/16/2014
|
-0.50 / -4.59%
|
10.90
|
10.90
|
10.20
|
10.40
|
10.40
|
4.22
|
103,660
|
|
|
10/15/2014
|
+0.10 / +0.93%
|
10.40
|
10.90
|
10.10
|
10.90
|
10.90
|
4.42
|
367,700
|
|
|
10/14/2014
|
-0.60 / -5.26%
|
10.90
|
11.00
|
10.80
|
10.80
|
10.80
|
4.38
|
140,160
|
|
|
10/13/2014
|
-0.30 / -2.56%
|
11.60
|
11.70
|
11.30
|
11.40
|
11.40
|
4.40
|
47,350
|
|
|
10/10/2014
|
+0.40 / +3.54%
|
11.80
|
12.00
|
11.50
|
11.70
|
11.70
|
4.52
|
426,170
|
|
|
10/9/2014
|
-0.70 / -5.83%
|
11.40
|
11.80
|
11.20
|
11.30
|
11.30
|
4.36
|
742,430
|
|
|
10/8/2014
|
-0.80 / -6.25%
|
12.90
|
12.90
|
12.00
|
12.00
|
12.00
|
4.63
|
510,050
|
|
|
10/7/2014
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.40
|
12.80
|
12.80
|
4.94
|
222,800
|
|
|
10/6/2014
|
+0.80 / +6.67%
|
12.30
|
12.80
|
12.30
|
12.80
|
12.80
|
4.94
|
305,530
|
|
|
10/3/2014
|
+0.10 / +0.84%
|
11.80
|
12.30
|
11.60
|
12.00
|
12.00
|
4.63
|
362,480
|
|
|
10/2/2014
|
+0.20 / +1.71%
|
11.20
|
12.00
|
11.10
|
11.90
|
11.90
|
4.60
|
439,690
|
|
|
10/1/2014
|
+0.60 / +5.41%
|
11.10
|
11.80
|
11.00
|
11.70
|
11.70
|
4.52
|
360,030
|
|
|
9/30/2014
|
+0.70 / +6.73%
|
10.60
|
11.10
|
10.40
|
11.10
|
11.10
|
4.29
|
716,040
|
|
|
9/29/2014
|
+0.60 / +6.12%
|
9.80
|
10.40
|
9.50
|
10.40
|
10.40
|
4.02
|
734,810
|
|
|
9/26/2014
|
-0.10 / -1.01%
|
9.30
|
10.10
|
9.30
|
9.80
|
9.80
|
3.78
|
259,850
|
|
|
9/25/2014
|
+0.60 / +6.45%
|
9.30
|
9.90
|
9.10
|
9.90
|
9.90
|
3.82
|
357,020
|
|
|
9/24/2014
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.10
|
9.30
|
9.30
|
3.59
|
274,850
|
|
|
9/23/2014
|
+0.60 / +6.82%
|
8.90
|
9.40
|
8.80
|
9.40
|
9.40
|
3.63
|
641,070
|
|
|
9/22/2014
|
+0.50 / +6.02%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
3.40
|
516,820
|
|
|
9/19/2014
|
-0.10 / -1.19%
|
8.20
|
8.60
|
8.20
|
8.30
|
8.30
|
3.21
|
133,640
|
|
|
9/18/2014
|
+0.50 / +6.33%
|
8.40
|
8.40
|
8.00
|
8.40
|
8.40
|
3.24
|
683,910
|
|
|