|
Closing price on 11/14/2014
|
|
| Open |
10.70 |
| High |
10.70 |
| Low |
10.40 |
| Volume |
120,610 |
| Split-adjusted Price |
4.30 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/14/2014
|
-0.20 / -1.85%
|
10.70
|
10.70
|
10.40
|
10.60
|
10.60
|
4.30
|
120,610
|
|
|
11/13/2014
|
+0.10 / +0.93%
|
10.90
|
10.90
|
10.60
|
10.80
|
10.80
|
4.38
|
101,730
|
|
|
11/12/2014
|
-0.10 / -0.93%
|
10.50
|
10.80
|
10.50
|
10.70
|
10.70
|
4.34
|
49,510
|
|
|
11/11/2014
|
+0.30 / +2.86%
|
10.40
|
10.80
|
10.40
|
10.80
|
10.80
|
4.38
|
128,960
|
|
|
11/10/2014
|
-0.30 / -2.78%
|
10.80
|
11.10
|
10.50
|
10.50
|
10.50
|
4.26
|
88,840
|
|
|
11/7/2014
|
+0.20 / +1.89%
|
10.80
|
10.90
|
10.60
|
10.80
|
10.80
|
4.38
|
118,900
|
|
|
11/6/2014
|
-0.20 / -1.85%
|
10.60
|
11.00
|
10.60
|
10.60
|
10.60
|
4.30
|
103,120
|
|
|
11/5/2014
|
-0.30 / -2.70%
|
11.30
|
11.30
|
10.70
|
10.80
|
10.80
|
4.38
|
120,060
|
|
|
11/4/2014
|
+0.70 / +6.73%
|
10.90
|
11.10
|
10.60
|
11.10
|
11.10
|
4.50
|
581,770
|
|
|
11/3/2014
|
+0.60 / +6.12%
|
10.20
|
10.40
|
10.00
|
10.40
|
10.40
|
4.22
|
245,350
|
|
|
10/31/2014
|
+0.50 / +5.38%
|
9.00
|
9.80
|
9.00
|
9.80
|
9.80
|
3.97
|
67,330
|
|
|
10/30/2014
|
-0.30 / -3.13%
|
9.20
|
9.70
|
9.20
|
9.30
|
9.30
|
3.77
|
42,340
|
|
|
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
|
|
|