|
Closing price on 12/10/2015
|
|
| Open |
7.50 |
| High |
7.60 |
| Low |
7.40 |
| Volume |
12,030 |
| Split-adjusted Price |
2.42 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2015
|
-0.30 / -3.90%
|
7.50
|
7.60
|
7.40
|
7.40
|
7.48
|
2.42
|
12,030
|
|
|
12/9/2015
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.60
|
7.70
|
7.71
|
2.52
|
15,040
|
|
|
12/8/2015
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.60
|
7.70
|
7.69
|
2.52
|
40,710
|
|
|
12/7/2015
|
+0.10 / +1.32%
|
7.60
|
7.70
|
7.50
|
7.70
|
7.58
|
2.52
|
20,570
|
|
|
12/4/2015
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.40
|
7.60
|
7.50
|
2.49
|
6,930
|
|
|
12/3/2015
|
-0.10 / -1.30%
|
7.70
|
7.70
|
7.50
|
7.60
|
7.63
|
2.49
|
760
|
|
|
12/2/2015
|
+0.40 / +5.48%
|
7.60
|
7.70
|
7.30
|
7.70
|
7.48
|
2.52
|
1,470
|
|
|
12/1/2015
|
-0.20 / -2.67%
|
7.70
|
7.70
|
7.30
|
7.30
|
7.48
|
2.39
|
14,040
|
|
|
11/30/2015
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.30
|
7.50
|
7.49
|
2.45
|
16,020
|
|
|
11/27/2015
|
-0.20 / -2.60%
|
7.90
|
7.90
|
7.50
|
7.50
|
7.54
|
2.45
|
33,820
|
|
|
11/26/2015
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.70
|
7.70
|
7.73
|
2.52
|
26,940
|
|
|
11/25/2015
|
-0.10 / -1.28%
|
7.80
|
7.80
|
7.70
|
7.70
|
7.73
|
2.52
|
8,670
|
|
|
11/24/2015
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.60
|
7.80
|
7.74
|
2.55
|
23,890
|
|
|
11/23/2015
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.60
|
7.80
|
7.65
|
2.55
|
10,060
|
|
|
11/20/2015
|
+0.30 / +4.00%
|
7.50
|
7.90
|
7.50
|
7.80
|
7.61
|
2.55
|
45,490
|
|
|
11/19/2015
|
-0.30 / -3.85%
|
7.80
|
7.80
|
7.50
|
7.50
|
7.63
|
2.45
|
15,200
|
|
|
11/18/2015
|
-0.10 / -1.27%
|
7.90
|
7.90
|
7.50
|
7.80
|
7.71
|
2.55
|
14,390
|
|
|
11/17/2015
|
+0.10 / +1.28%
|
7.90
|
7.90
|
7.80
|
7.90
|
7.83
|
2.58
|
11,360
|
|
|
11/16/2015
|
-0.10 / -1.27%
|
7.90
|
7.90
|
7.80
|
7.80
|
7.89
|
2.55
|
31,560
|
|
|
11/13/2015
|
-0.10 / -1.25%
|
7.90
|
8.00
|
7.90
|
7.90
|
7.93
|
2.58
|
38,280
|
|
|
11/12/2015
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.90
|
8.00
|
7.94
|
2.62
|
27,590
|
|
|
11/11/2015
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.90
|
8.00
|
7.98
|
2.62
|
2,920
|
|
|
11/10/2015
|
+0.20 / +2.56%
|
7.80
|
8.00
|
7.80
|
8.00
|
7.96
|
2.62
|
59,410
|
|
|
11/9/2015
|
-0.10 / -1.27%
|
7.90
|
7.90
|
7.70
|
7.80
|
7.84
|
2.55
|
25,270
|
|
|
11/6/2015
|
+0.20 / +2.60%
|
7.70
|
7.90
|
7.70
|
7.90
|
7.72
|
2.58
|
28,880
|
|
|
11/5/2015
|
-0.30 / -3.75%
|
8.00
|
8.00
|
7.70
|
7.70
|
7.79
|
2.52
|
60,820
|
|
|
11/4/2015
|
-0.10 / -1.23%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.00
|
2.62
|
42,110
|
|
|
11/3/2015
|
+0.10 / +1.25%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.06
|
2.65
|
16,010
|
|
|
11/2/2015
|
-0.10 / -1.23%
|
8.10
|
8.20
|
8.00
|
8.00
|
8.03
|
2.62
|
8,220
|
|
|
10/30/2015
|
+0.10 / +1.25%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.05
|
2.65
|
18,250
|
|
|