|
Closing price on 11/26/2010
|
|
| Open |
20.90 |
| High |
21.20 |
| Low |
20.50 |
| Volume |
55,090 |
| Split-adjusted Price |
5.73 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/26/2010
|
+0.30 / +1.45%
|
20.90
|
21.20
|
20.50
|
21.00
|
21.00
|
5.73
|
55,090
|
|
|
11/25/2010
|
+0.90 / +4.55%
|
20.00
|
20.70
|
20.00
|
20.70
|
20.70
|
5.65
|
111,610
|
|
|
11/24/2010
|
-0.90 / -4.35%
|
19.80
|
20.40
|
19.70
|
19.80
|
19.80
|
5.41
|
37,170
|
|
|
11/23/2010
|
-0.10 / -0.48%
|
21.50
|
21.50
|
20.30
|
20.70
|
20.70
|
5.65
|
29,690
|
|
|
11/22/2010
|
-1.00 / -4.59%
|
20.80
|
21.70
|
20.80
|
20.80
|
20.80
|
5.68
|
39,160
|
|
|
11/19/2010
|
-0.40 / -1.80%
|
22.50
|
22.90
|
21.80
|
21.80
|
21.80
|
5.95
|
51,030
|
|
|
11/18/2010
|
+0.60 / +2.78%
|
22.50
|
22.50
|
21.60
|
22.20
|
22.20
|
6.06
|
38,120
|
|
|
11/17/2010
|
0.00 / 0.00%
|
22.50
|
22.50
|
21.60
|
21.60
|
21.60
|
5.90
|
14,720
|
|
|
11/16/2010
|
-1.00 / -4.42%
|
23.20
|
23.20
|
21.60
|
21.60
|
21.60
|
5.90
|
42,510
|
|
|
11/15/2010
|
-0.10 / -0.44%
|
22.70
|
23.00
|
21.60
|
22.60
|
22.60
|
6.17
|
22,160
|
|
|
11/12/2010
|
-1.10 / -4.62%
|
23.80
|
23.80
|
22.70
|
22.70
|
22.70
|
6.20
|
79,590
|
|
|
11/11/2010
|
+1.10 / +4.85%
|
23.00
|
23.80
|
22.60
|
23.80
|
23.80
|
6.50
|
93,180
|
|
|
11/10/2010
|
-0.70 / -2.99%
|
22.30
|
24.00
|
22.30
|
22.70
|
22.70
|
6.20
|
42,380
|
|
|
11/9/2010
|
-1.10 / -4.49%
|
25.30
|
25.30
|
23.40
|
23.40
|
23.40
|
6.39
|
26,210
|
|
|
11/8/2010
|
-0.10 / -0.41%
|
24.90
|
24.90
|
23.60
|
24.50
|
24.50
|
6.69
|
10,470
|
|
|
11/5/2010
|
+0.20 / +0.82%
|
24.70
|
24.80
|
24.50
|
24.60
|
24.60
|
6.72
|
9,510
|
|
|
11/4/2010
|
+0.10 / +0.41%
|
24.50
|
24.80
|
23.80
|
24.40
|
24.40
|
6.66
|
15,960
|
|
|
11/3/2010
|
-0.60 / -2.41%
|
24.60
|
24.90
|
24.20
|
24.30
|
24.30
|
6.63
|
12,350
|
|
|
11/2/2010
|
-0.30 / -1.19%
|
25.60
|
25.60
|
24.90
|
24.90
|
24.90
|
6.80
|
15,720
|
|
|
11/1/2010
|
-1.00 / -3.82%
|
26.50
|
26.50
|
25.10
|
25.20
|
25.20
|
6.88
|
12,120
|
|
|
10/29/2010
|
+0.20 / +0.77%
|
26.20
|
26.40
|
25.80
|
26.20
|
26.20
|
7.15
|
31,690
|
|
|
10/28/2010
|
0.00 / 0.00%
|
25.20
|
26.00
|
25.20
|
26.00
|
26.00
|
7.10
|
2,660
|
|
|
10/27/2010
|
-0.90 / -3.35%
|
26.00
|
27.00
|
25.80
|
26.00
|
26.00
|
7.10
|
15,500
|
|
|
10/26/2010
|
+1.20 / +4.67%
|
26.70
|
26.90
|
26.30
|
26.90
|
26.90
|
7.34
|
7,860
|
|
|
10/25/2010
|
+0.40 / +1.58%
|
25.10
|
25.80
|
25.00
|
25.70
|
25.70
|
7.02
|
37,580
|
|
|
10/22/2010
|
-0.70 / -2.69%
|
26.00
|
26.80
|
25.30
|
25.30
|
25.30
|
6.91
|
45,630
|
|
|
10/21/2010
|
-0.90 / -3.35%
|
26.90
|
27.00
|
26.00
|
26.00
|
26.00
|
7.10
|
28,050
|
|
|
10/20/2010
|
-1.40 / -4.95%
|
28.00
|
28.00
|
26.90
|
26.90
|
26.90
|
7.34
|
68,380
|
|
|
10/19/2010
|
-0.70 / -2.41%
|
28.60
|
29.00
|
27.80
|
28.30
|
28.30
|
7.73
|
42,950
|
|
|
10/18/2010
|
+0.30 / +1.05%
|
29.40
|
29.40
|
28.00
|
29.00
|
29.00
|
7.92
|
49,050
|
|
|