|
Closing price on 12/10/2014
|
|
| Open |
9.70 |
| High |
10.00 |
| Low |
9.40 |
| Volume |
45,650 |
| Split-adjusted Price |
3.93 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2014
|
+0.30 / +3.19%
|
9.70
|
10.00
|
9.40
|
9.70
|
9.70
|
3.93
|
45,650
|
|
|
12/9/2014
|
-0.50 / -5.05%
|
9.70
|
9.90
|
9.40
|
9.40
|
9.40
|
3.81
|
54,880
|
|
|
12/8/2014
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.60
|
9.90
|
9.90
|
4.01
|
35,790
|
|
|
12/5/2014
|
-0.10 / -0.99%
|
9.90
|
10.10
|
9.40
|
10.00
|
10.00
|
4.06
|
1,840
|
|
|
12/4/2014
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.10
|
4.10
|
10,120
|
|
|
12/3/2014
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.20
|
4.14
|
43,750
|
|
|
12/2/2014
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.20
|
4.14
|
6,410
|
|
|
12/1/2014
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.20
|
4.14
|
39,780
|
|
|
11/28/2014
|
+0.30 / +3.03%
|
9.60
|
10.30
|
9.50
|
10.20
|
10.20
|
4.14
|
70,800
|
|
|
11/27/2014
|
0.00 / 0.00%
|
9.60
|
9.90
|
9.60
|
9.90
|
9.90
|
4.01
|
3,150
|
|
|
11/26/2014
|
-0.30 / -2.94%
|
10.00
|
10.10
|
9.80
|
9.90
|
9.90
|
4.01
|
42,110
|
|
|
11/25/2014
|
+0.40 / +4.08%
|
9.70
|
10.20
|
9.60
|
10.20
|
10.20
|
4.14
|
75,680
|
|
|
11/24/2014
|
-0.10 / -1.01%
|
10.00
|
10.00
|
9.50
|
9.80
|
9.80
|
3.97
|
7,540
|
|
|
11/21/2014
|
-0.30 / -2.94%
|
10.20
|
10.20
|
9.90
|
9.90
|
9.90
|
4.01
|
85,610
|
|
|
11/20/2014
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.10
|
10.20
|
10.20
|
4.14
|
68,880
|
|
|
11/19/2014
|
-0.10 / -0.97%
|
10.40
|
10.50
|
10.00
|
10.20
|
10.20
|
4.14
|
119,240
|
|
|
11/18/2014
|
-0.20 / -1.90%
|
10.40
|
10.60
|
10.30
|
10.30
|
10.30
|
4.18
|
86,120
|
|
|
11/17/2014
|
-0.10 / -0.94%
|
10.50
|
10.80
|
10.30
|
10.50
|
10.50
|
4.26
|
27,420
|
|
|
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
|
|
|