|
Closing price on 12/2/2009
|
|
| Open |
58.00 |
| High |
58.00 |
| Low |
51.20 |
| Volume |
66,600 |
| Split-adjusted Price |
9.30 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2009
|
-3.60 / -6.57%
|
58.00
|
58.00
|
51.20
|
51.20
|
51.20
|
9.30
|
66,600
|
|
|
12/1/2009
|
+2.50 / +4.78%
|
54.50
|
55.70
|
53.00
|
54.80
|
54.80
|
9.95
|
72,400
|
|
|
11/30/2009
|
+1.80 / +3.56%
|
51.00
|
52.90
|
50.50
|
52.30
|
52.30
|
9.50
|
58,300
|
|
|
11/27/2009
|
-0.50 / -0.98%
|
47.50
|
54.50
|
47.50
|
50.50
|
50.50
|
9.17
|
251,600
|
|
|
11/26/2009
|
-3.60 / -6.59%
|
51.00
|
51.60
|
51.00
|
51.00
|
51.00
|
9.26
|
90,500
|
|
|
11/25/2009
|
-3.40 / -5.86%
|
57.50
|
57.50
|
54.60
|
54.60
|
54.60
|
9.91
|
98,400
|
|
|
11/24/2009
|
-2.00 / -3.33%
|
59.50
|
60.90
|
57.60
|
58.00
|
58.00
|
10.53
|
77,900
|
|
|
11/23/2009
|
-4.00 / -6.25%
|
64.90
|
64.90
|
60.00
|
60.00
|
60.00
|
10.89
|
135,900
|
|
|
11/20/2009
|
-1.50 / -2.29%
|
62.50
|
65.50
|
62.50
|
64.00
|
64.00
|
11.62
|
82,800
|
|
|
11/19/2009
|
+0.30 / +0.46%
|
67.00
|
67.00
|
64.50
|
65.50
|
65.50
|
11.89
|
88,700
|
|
|
11/18/2009
|
+2.90 / +4.65%
|
63.00
|
67.00
|
60.50
|
65.20
|
65.20
|
11.84
|
190,200
|
|
|
11/17/2009
|
-3.70 / -5.61%
|
65.50
|
65.50
|
62.00
|
62.30
|
62.30
|
11.31
|
164,300
|
|
|
11/16/2009
|
+2.20 / +3.45%
|
65.00
|
67.00
|
65.00
|
66.00
|
66.00
|
11.98
|
175,100
|
|
|
11/13/2009
|
+3.20 / +5.28%
|
62.00
|
63.80
|
60.00
|
63.80
|
63.80
|
11.58
|
124,800
|
|
|
11/12/2009
|
+2.80 / +4.84%
|
60.60
|
60.60
|
57.00
|
60.60
|
60.60
|
11.00
|
218,600
|
|
|
11/11/2009
|
-1.70 / -2.86%
|
57.50
|
59.50
|
55.70
|
57.80
|
57.80
|
10.49
|
238,100
|
|
|
11/10/2009
|
-4.20 / -6.59%
|
63.90
|
63.90
|
59.50
|
59.50
|
59.50
|
10.80
|
186,800
|
|
|
11/9/2009
|
-2.00 / -3.04%
|
66.00
|
66.00
|
63.70
|
63.70
|
63.70
|
11.57
|
37,000
|
|
|
11/6/2009
|
-0.70 / -1.05%
|
69.60
|
69.60
|
65.00
|
65.70
|
65.70
|
11.93
|
183,600
|
|
|
11/5/2009
|
+3.60 / +5.73%
|
63.20
|
66.40
|
62.10
|
66.40
|
66.40
|
12.06
|
198,400
|
|
|
11/4/2009
|
-3.10 / -4.70%
|
61.60
|
66.00
|
61.60
|
62.80
|
62.80
|
11.40
|
214,600
|
|
|
11/3/2009
|
-4.90 / -6.92%
|
69.00
|
69.00
|
65.90
|
65.90
|
65.90
|
11.97
|
85,600
|
|
|
11/2/2009
|
-5.60 / -7.33%
|
70.80
|
75.00
|
70.80
|
70.80
|
70.80
|
12.85
|
35,700
|
|
|
10/30/2009
|
+1.60 / +2.14%
|
75.00
|
78.30
|
73.20
|
76.40
|
76.40
|
13.87
|
153,900
|
|
|
10/29/2009
|
-3.90 / -4.96%
|
75.00
|
75.00
|
72.90
|
74.80
|
74.80
|
13.58
|
122,500
|
|
|
10/28/2009
|
+3.20 / +4.24%
|
74.00
|
79.20
|
74.00
|
78.70
|
78.70
|
14.29
|
222,700
|
|
|
10/27/2009
|
-2.10 / -2.71%
|
75.00
|
77.00
|
73.80
|
75.50
|
75.50
|
13.71
|
176,200
|
|
|
10/26/2009
|
-3.40 / -4.20%
|
78.00
|
83.80
|
77.60
|
77.60
|
77.60
|
14.09
|
273,700
|
|
|
10/23/2009
|
-6.50 / -7.43%
|
85.00
|
86.50
|
79.50
|
81.00
|
81.00
|
14.71
|
334,400
|
|
|
10/22/2009
|
+3.70 / +4.42%
|
89.60
|
89.60
|
80.10
|
87.50
|
87.50
|
15.89
|
322,500
|
|
|