|
Closing price on 11/16/2016
|
|
| Open |
11.30 |
| High |
11.50 |
| Low |
11.30 |
| Volume |
7,160 |
| Split-adjusted Price |
5.33 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2016
|
+0.25 / +2.22%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.31
|
5.33
|
7,160
|
|
|
11/15/2016
|
-0.15 / -1.32%
|
11.50
|
11.50
|
11.25
|
11.25
|
11.40
|
5.21
|
32,630
|
|
|
11/14/2016
|
+0.20 / +1.79%
|
11.45
|
11.50
|
11.35
|
11.40
|
11.41
|
5.28
|
7,100
|
|
|
11/11/2016
|
-0.05 / -0.44%
|
11.45
|
11.50
|
11.20
|
11.20
|
11.34
|
5.19
|
14,410
|
|
|
11/10/2016
|
+0.05 / +0.45%
|
11.20
|
11.25
|
11.20
|
11.25
|
11.23
|
5.21
|
8,100
|
|
|
11/9/2016
|
-0.60 / -5.08%
|
11.50
|
11.50
|
11.00
|
11.20
|
11.18
|
5.19
|
27,900
|
|
|
11/8/2016
|
+0.30 / +2.61%
|
11.45
|
11.80
|
11.15
|
11.80
|
11.48
|
5.47
|
17,510
|
|
|
11/7/2016
|
+0.40 / +3.60%
|
11.10
|
11.50
|
11.10
|
11.50
|
11.41
|
5.33
|
7,540
|
|
|
11/4/2016
|
-0.05 / -0.45%
|
11.15
|
11.15
|
11.10
|
11.10
|
11.13
|
5.14
|
7,700
|
|
|
11/3/2016
|
+0.05 / +0.45%
|
11.20
|
11.45
|
11.15
|
11.15
|
11.39
|
5.16
|
68,490
|
|
|
11/2/2016
|
-0.30 / -2.63%
|
11.00
|
11.50
|
10.95
|
11.10
|
11.40
|
5.14
|
15,170
|
|
|
11/1/2016
|
+0.10 / +0.88%
|
11.20
|
11.40
|
11.20
|
11.40
|
11.38
|
5.28
|
9,670
|
|
|
10/31/2016
|
0.00 / 0.00%
|
11.35
|
11.50
|
11.30
|
11.30
|
11.47
|
5.23
|
12,900
|
|
|
10/28/2016
|
+0.15 / +1.35%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.24
|
5.23
|
8,720
|
|
|
10/27/2016
|
-0.05 / -0.45%
|
11.10
|
11.40
|
11.10
|
11.15
|
11.31
|
5.16
|
27,950
|
|
|
10/26/2016
|
-0.20 / -1.75%
|
11.20
|
11.50
|
11.20
|
11.20
|
11.40
|
5.19
|
22,550
|
|
|
10/25/2016
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.40
|
11.40
|
11.49
|
5.28
|
19,140
|
|
|
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
|
|
|