|
Closing price on 12/9/2016
|
|
| Open |
11.60 |
| High |
12.00 |
| Low |
11.50 |
| Volume |
16,300 |
| Split-adjusted Price |
5.56 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2016
|
+0.30 / +2.56%
|
11.60
|
12.00
|
11.50
|
12.00
|
11.84
|
5.56
|
16,300
|
|
|
12/8/2016
|
-0.30 / -2.50%
|
12.00
|
12.10
|
11.70
|
11.70
|
12.07
|
5.42
|
93,020
|
|
|
12/7/2016
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.60
|
12.00
|
11.98
|
5.56
|
20,370
|
|
|
12/6/2016
|
+0.35 / +3.03%
|
11.80
|
11.90
|
11.75
|
11.90
|
11.84
|
5.51
|
90,720
|
|
|
12/5/2016
|
0.00 / 0.00%
|
11.55
|
11.55
|
11.55
|
11.55
|
11.55
|
5.35
|
0
|
|
|
12/2/2016
|
0.00 / 0.00%
|
11.55
|
11.55
|
11.50
|
11.55
|
11.54
|
5.35
|
1,660
|
|
|
12/1/2016
|
+0.05 / +0.43%
|
11.50
|
11.60
|
11.50
|
11.55
|
11.52
|
5.35
|
21,970
|
|
|
11/30/2016
|
-0.10 / -0.86%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
5.33
|
7,010
|
|
|
11/29/2016
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.55
|
5.37
|
4,720
|
|
|
11/28/2016
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
5.33
|
23,740
|
|
|
11/25/2016
|
-0.20 / -1.72%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
5.28
|
200
|
|
|
11/24/2016
|
0.00 / 0.00%
|
11.35
|
11.60
|
11.35
|
11.60
|
11.43
|
5.37
|
2,100
|
|
|
11/23/2016
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.56
|
5.37
|
3,720
|
|
|
11/22/2016
|
+0.15 / +1.32%
|
11.25
|
11.50
|
11.25
|
11.50
|
11.44
|
5.33
|
29,900
|
|
|
11/21/2016
|
+0.05 / +0.44%
|
11.25
|
11.50
|
11.25
|
11.35
|
11.45
|
5.26
|
13,620
|
|
|
11/18/2016
|
+0.10 / +0.89%
|
11.25
|
11.30
|
11.25
|
11.30
|
11.28
|
5.23
|
3,000
|
|
|
11/17/2016
|
-0.30 / -2.61%
|
11.40
|
11.55
|
11.20
|
11.20
|
11.39
|
5.19
|
29,230
|
|
|
11/16/2016
|
+0.25 / +2.22%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.31
|
5.33
|
7,160
|
|
|
11/15/2016
|
-0.15 / -1.32%
|
11.50
|
11.50
|
11.25
|
11.25
|
11.40
|
5.21
|
32,630
|
|
|
11/14/2016
|
+0.20 / +1.79%
|
11.45
|
11.50
|
11.35
|
11.40
|
11.41
|
5.28
|
7,100
|
|
|
11/11/2016
|
-0.05 / -0.44%
|
11.45
|
11.50
|
11.20
|
11.20
|
11.34
|
5.19
|
14,410
|
|
|
11/10/2016
|
+0.05 / +0.45%
|
11.20
|
11.25
|
11.20
|
11.25
|
11.23
|
5.21
|
8,100
|
|
|
11/9/2016
|
-0.60 / -5.08%
|
11.50
|
11.50
|
11.00
|
11.20
|
11.18
|
5.19
|
27,900
|
|
|
11/8/2016
|
+0.30 / +2.61%
|
11.45
|
11.80
|
11.15
|
11.80
|
11.48
|
5.47
|
17,510
|
|
|
11/7/2016
|
+0.40 / +3.60%
|
11.10
|
11.50
|
11.10
|
11.50
|
11.41
|
5.33
|
7,540
|
|
|
11/4/2016
|
-0.05 / -0.45%
|
11.15
|
11.15
|
11.10
|
11.10
|
11.13
|
5.14
|
7,700
|
|
|
11/3/2016
|
+0.05 / +0.45%
|
11.20
|
11.45
|
11.15
|
11.15
|
11.39
|
5.16
|
68,490
|
|
|
11/2/2016
|
-0.30 / -2.63%
|
11.00
|
11.50
|
10.95
|
11.10
|
11.40
|
5.14
|
15,170
|
|
|
11/1/2016
|
+0.10 / +0.88%
|
11.20
|
11.40
|
11.20
|
11.40
|
11.38
|
5.28
|
9,670
|
|
|
10/31/2016
|
0.00 / 0.00%
|
11.35
|
11.50
|
11.30
|
11.30
|
11.47
|
5.23
|
12,900
|
|
|