|
Closing price on 11/20/2008
|
|
| Open |
22.70 |
| High |
23.50 |
| Low |
22.60 |
| Volume |
60,200 |
| Split-adjusted Price |
3.84 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2008
|
-1.20 / -4.96%
|
22.70
|
23.50
|
22.60
|
23.00
|
23.00
|
3.84
|
60,200
|
|
|
11/19/2008
|
+0.10 / +0.41%
|
25.20
|
25.20
|
23.60
|
24.20
|
24.20
|
4.04
|
25,100
|
|
|
11/18/2008
|
-0.40 / -1.63%
|
23.70
|
24.50
|
23.70
|
24.10
|
24.10
|
4.02
|
28,400
|
|
|
11/17/2008
|
-1.10 / -4.30%
|
23.90
|
25.50
|
23.90
|
24.50
|
24.50
|
4.09
|
22,000
|
|
|
11/14/2008
|
+0.20 / +0.79%
|
25.60
|
25.60
|
24.70
|
25.60
|
25.60
|
4.27
|
43,300
|
|
|
11/13/2008
|
+0.50 / +2.01%
|
22.60
|
25.40
|
22.60
|
25.40
|
25.40
|
4.24
|
33,200
|
|
|
11/12/2008
|
-0.50 / -1.97%
|
23.80
|
25.30
|
23.80
|
24.90
|
24.90
|
4.16
|
49,200
|
|
|
11/11/2008
|
-1.70 / -6.27%
|
25.70
|
26.00
|
25.40
|
25.40
|
25.40
|
4.24
|
32,800
|
|
|
11/10/2008
|
+0.40 / +1.50%
|
28.50
|
28.50
|
26.40
|
27.10
|
27.10
|
4.52
|
42,700
|
|
|
11/7/2008
|
-1.80 / -6.32%
|
27.00
|
27.70
|
26.70
|
26.70
|
26.70
|
4.46
|
46,200
|
|
|
11/6/2008
|
+0.50 / +1.79%
|
28.00
|
29.90
|
27.50
|
28.50
|
28.50
|
4.76
|
160,600
|
|
|
11/5/2008
|
+0.90 / +3.32%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
4.67
|
7,900
|
|
|
11/4/2008
|
+1.10 / +4.23%
|
25.00
|
27.10
|
25.00
|
27.10
|
27.10
|
4.52
|
63,400
|
|
|
11/3/2008
|
+0.30 / +1.17%
|
27.00
|
27.00
|
24.00
|
26.00
|
26.00
|
4.34
|
64,200
|
|
|
10/31/2008
|
+0.90 / +3.63%
|
25.00
|
25.70
|
24.90
|
25.70
|
25.70
|
4.29
|
51,200
|
|
|
10/30/2008
|
+1.30 / +5.53%
|
23.50
|
24.80
|
22.30
|
24.80
|
24.80
|
4.14
|
63,000
|
|
|
10/29/2008
|
+0.50 / +2.17%
|
23.50
|
23.50
|
22.20
|
23.50
|
23.50
|
3.92
|
67,200
|
|
|
10/28/2008
|
-0.60 / -2.54%
|
22.00
|
23.20
|
22.00
|
23.00
|
23.00
|
3.84
|
86,700
|
|
|
10/27/2008
|
-1.70 / -6.72%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
3.94
|
7,500
|
|
|
10/24/2008
|
-1.90 / -6.99%
|
25.30
|
25.50
|
25.30
|
25.30
|
25.30
|
4.22
|
42,000
|
|
|
10/23/2008
|
-2.30 / -7.80%
|
27.20
|
27.20
|
27.20
|
27.20
|
27.20
|
4.54
|
9,500
|
|
|
10/22/2008
|
-1.40 / -4.53%
|
29.00
|
30.80
|
28.90
|
29.50
|
29.50
|
4.92
|
19,900
|
|
|
10/21/2008
|
+0.90 / +3.00%
|
32.00
|
32.10
|
30.10
|
30.90
|
30.90
|
5.16
|
38,300
|
|
|
10/20/2008
|
+0.20 / +0.67%
|
32.50
|
32.50
|
29.60
|
30.00
|
30.00
|
5.01
|
33,100
|
|
|
10/17/2008
|
+0.10 / +0.34%
|
31.80
|
31.80
|
29.50
|
29.80
|
29.80
|
4.97
|
56,300
|
|
|
10/16/2008
|
-2.80 / -8.62%
|
29.70
|
30.50
|
29.70
|
29.70
|
29.70
|
4.96
|
41,600
|
|
|
10/15/2008
|
+1.40 / +4.50%
|
31.10
|
33.00
|
30.00
|
32.50
|
32.50
|
5.43
|
74,500
|
|
|
10/14/2008
|
+2.10 / +7.24%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
5.19
|
200
|
|
|
10/13/2008
|
-0.40 / -1.36%
|
27.60
|
31.40
|
27.50
|
29.00
|
29.00
|
4.84
|
119,500
|
|
|
10/10/2008
|
-2.10 / -6.67%
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
4.91
|
9,500
|
|
|