|
Closing price on 11/22/2011
|
|
| Open |
6.90 |
| High |
7.10 |
| Low |
6.70 |
| Volume |
113,860 |
| Split-adjusted Price |
2.43 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2011
|
-0.10 / -1.43%
|
6.90
|
7.10
|
6.70
|
6.90
|
6.90
|
2.43
|
113,860
|
|
|
11/21/2011
|
+0.30 / +4.48%
|
6.80
|
7.00
|
6.80
|
7.00
|
7.00
|
2.46
|
920
|
|
|
11/18/2011
|
-0.30 / -4.29%
|
6.70
|
7.00
|
6.70
|
6.70
|
6.70
|
2.36
|
28,760
|
|
|
11/17/2011
|
-0.30 / -4.11%
|
7.50
|
7.50
|
7.00
|
7.00
|
7.00
|
2.46
|
6,220
|
|
|
11/16/2011
|
+0.30 / +4.29%
|
7.20
|
7.30
|
6.90
|
7.30
|
7.30
|
2.57
|
3,160
|
|
|
11/15/2011
|
-0.30 / -4.11%
|
7.20
|
7.50
|
7.00
|
7.00
|
7.00
|
2.46
|
40,160
|
|
|
11/14/2011
|
0.00 / 0.00%
|
7.00
|
7.30
|
7.00
|
7.30
|
7.30
|
2.57
|
20,980
|
|
|
11/11/2011
|
-0.30 / -3.95%
|
7.50
|
7.70
|
7.30
|
7.30
|
7.30
|
2.57
|
29,000
|
|
|
11/10/2011
|
-0.20 / -2.56%
|
7.60
|
7.70
|
7.60
|
7.60
|
7.60
|
2.67
|
5,990
|
|
|
11/9/2011
|
-0.20 / -2.50%
|
8.20
|
8.40
|
7.80
|
7.80
|
7.80
|
2.74
|
5,450
|
|
|
11/8/2011
|
-0.20 / -2.44%
|
7.80
|
8.20
|
7.80
|
8.00
|
8.00
|
2.81
|
11,920
|
|
|
11/7/2011
|
-0.40 / -4.65%
|
8.60
|
8.60
|
8.20
|
8.20
|
8.20
|
2.88
|
17,140
|
|
|
11/4/2011
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.60
|
3.02
|
1,260
|
|
|
11/3/2011
|
0.00 / 0.00%
|
8.40
|
8.70
|
8.40
|
8.60
|
8.60
|
3.02
|
2,500
|
|
|
11/2/2011
|
-0.30 / -3.37%
|
9.10
|
9.10
|
8.60
|
8.60
|
8.60
|
3.02
|
6,550
|
|
|
11/1/2011
|
-0.40 / -4.30%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.90
|
3.13
|
17,730
|
|
|
10/31/2011
|
-0.10 / -1.06%
|
9.60
|
9.60
|
9.10
|
9.30
|
9.30
|
3.27
|
49,500
|
|
|
10/28/2011
|
+0.40 / +4.44%
|
8.90
|
9.40
|
8.90
|
9.40
|
9.40
|
3.31
|
36,990
|
|
|
10/27/2011
|
+0.10 / +1.12%
|
9.20
|
9.20
|
8.60
|
9.00
|
9.00
|
3.17
|
31,220
|
|
|
10/26/2011
|
+0.10 / +1.14%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.90
|
3.13
|
100
|
|
|
10/25/2011
|
-0.20 / -2.22%
|
9.10
|
9.10
|
8.80
|
8.80
|
8.80
|
3.10
|
35,110
|
|
|
10/24/2011
|
-0.10 / -1.10%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.00
|
3.17
|
6,990
|
|
|
10/21/2011
|
+0.20 / +2.25%
|
9.00
|
9.10
|
8.90
|
9.10
|
9.10
|
3.20
|
33,080
|
|
|
10/20/2011
|
-0.10 / -1.11%
|
9.20
|
9.20
|
8.90
|
8.90
|
8.90
|
3.13
|
850
|
|
|
10/19/2011
|
0.00 / 0.00%
|
9.20
|
9.20
|
8.80
|
9.00
|
9.00
|
3.17
|
6,890
|
|
|
10/18/2011
|
-0.30 / -3.23%
|
9.00
|
9.00
|
8.90
|
9.00
|
9.00
|
3.17
|
51,200
|
|
|
10/17/2011
|
0.00 / 0.00%
|
9.10
|
9.30
|
9.00
|
9.30
|
9.30
|
3.27
|
10,310
|
|
|
10/14/2011
|
+0.10 / +1.09%
|
9.30
|
9.50
|
9.10
|
9.30
|
9.30
|
3.27
|
38,120
|
|
|
10/13/2011
|
-0.20 / -2.13%
|
9.10
|
9.40
|
9.10
|
9.20
|
9.20
|
3.24
|
12,910
|
|
|
10/12/2011
|
-0.40 / -4.08%
|
9.50
|
9.60
|
9.40
|
9.40
|
9.40
|
3.31
|
31,140
|
|
|