|
Closing price on 10/9/2014
|
|
| Open |
11.40 |
| High |
11.80 |
| Low |
11.20 |
| Volume |
742,430 |
| Split-adjusted Price |
4.36 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/17/2014
|
+0.20 / +2.60%
|
7.80
|
8.20
|
7.80
|
7.90
|
7.90
|
3.05
|
340,950
|
|
|
9/16/2014
|
0.00 / 0.00%
|
7.50
|
7.70
|
7.50
|
7.70
|
7.70
|
2.97
|
116,070
|
|
|
9/15/2014
|
+0.10 / +1.32%
|
7.80
|
7.80
|
7.60
|
7.70
|
7.70
|
2.97
|
72,980
|
|
|
9/12/2014
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.50
|
7.60
|
7.60
|
2.94
|
67,780
|
|
|
9/11/2014
|
+0.10 / +1.33%
|
7.30
|
7.70
|
7.30
|
7.60
|
7.60
|
2.94
|
141,110
|
|
|
9/10/2014
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.10
|
7.50
|
7.50
|
2.90
|
121,980
|
|
|
9/9/2014
|
-0.40 / -5.06%
|
7.80
|
8.00
|
7.40
|
7.50
|
7.50
|
2.90
|
300,960
|
|
|
9/8/2014
|
+0.10 / +1.28%
|
7.80
|
8.00
|
7.70
|
7.90
|
7.90
|
3.05
|
166,740
|
|
|
9/5/2014
|
+0.10 / +1.30%
|
7.90
|
7.90
|
7.60
|
7.80
|
7.80
|
3.01
|
197,440
|
|
|
9/4/2014
|
-0.20 / -2.53%
|
8.00
|
8.00
|
7.60
|
7.70
|
7.70
|
2.97
|
86,200
|
|
|
9/3/2014
|
+0.20 / +2.60%
|
8.00
|
8.10
|
7.80
|
7.90
|
7.90
|
3.05
|
43,890
|
|
|
8/29/2014
|
+0.10 / +1.32%
|
7.40
|
7.80
|
7.40
|
7.70
|
7.70
|
2.97
|
208,190
|
|
|
8/28/2014
|
0.00 / 0.00%
|
7.30
|
7.60
|
7.30
|
7.60
|
7.60
|
2.94
|
82,920
|
|
|
8/27/2014
|
+0.10 / +1.33%
|
7.60
|
7.60
|
7.40
|
7.60
|
7.60
|
2.94
|
111,260
|
|
|