|
Closing price on 2/12/2015
|
|
| Open |
9.40 |
| High |
9.40 |
| Low |
9.20 |
| Volume |
2,920 |
| Split-adjusted Price |
3.81 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/12/2015
|
+0.10 / +1.08%
|
9.40
|
9.40
|
9.20
|
9.40
|
9.40
|
3.81
|
2,920
|
|
|
2/11/2015
|
+0.10 / +1.09%
|
9.10
|
9.30
|
9.10
|
9.30
|
9.30
|
3.77
|
4,620
|
|
|
2/10/2015
|
+0.10 / +1.10%
|
9.20
|
9.20
|
8.50
|
9.20
|
9.20
|
3.73
|
3,260
|
|
|
2/9/2015
|
0.00 / 0.00%
|
8.90
|
9.20
|
8.90
|
9.10
|
9.10
|
3.69
|
3,740
|
|
|
2/6/2015
|
+0.30 / +3.41%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.10
|
3.69
|
1,030
|
|
|
2/5/2015
|
-0.50 / -5.38%
|
9.30
|
9.30
|
8.80
|
8.80
|
8.80
|
3.57
|
8,200
|
|
|
2/4/2015
|
+0.10 / +1.09%
|
9.30
|
9.30
|
8.80
|
9.30
|
9.30
|
3.77
|
1,420
|
|
|
2/3/2015
|
-0.20 / -2.13%
|
9.50
|
9.50
|
9.20
|
9.20
|
9.20
|
3.73
|
2,250
|
|
|
2/2/2015
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.20
|
9.40
|
9.40
|
3.81
|
470
|
|
|
1/30/2015
|
-0.20 / -2.08%
|
9.70
|
9.70
|
9.40
|
9.40
|
9.40
|
3.81
|
9,190
|
|
|
1/29/2015
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.60
|
3.89
|
37,800
|
|
|
1/28/2015
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.50
|
9.50
|
9.50
|
3.85
|
17,860
|
|
|
1/27/2015
|
-0.10 / -1.04%
|
9.40
|
9.70
|
9.40
|
9.50
|
9.50
|
3.85
|
12,350
|
|
|
1/26/2015
|
-0.20 / -2.04%
|
9.80
|
9.80
|
9.60
|
9.60
|
9.60
|
3.89
|
7,600
|
|
|
1/23/2015
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.80
|
3.97
|
8,720
|
|
|
1/22/2015
|
+0.10 / +1.04%
|
9.80
|
9.80
|
9.40
|
9.70
|
9.70
|
3.93
|
20,070
|
|
|
1/21/2015
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.60
|
9.60
|
9.60
|
3.89
|
3,030
|
|
|
1/20/2015
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
3.89
|
20,710
|
|
|
1/19/2015
|
+0.10 / +1.05%
|
9.80
|
9.80
|
9.50
|
9.60
|
9.60
|
3.89
|
89,370
|
|
|
1/16/2015
|
0.00 / 0.00%
|
9.50
|
9.90
|
9.50
|
9.50
|
9.50
|
3.85
|
38,870
|
|
|
1/15/2015
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.40
|
9.50
|
9.50
|
3.85
|
15,140
|
|
|
1/14/2015
|
+0.10 / +1.06%
|
9.40
|
9.60
|
9.40
|
9.50
|
9.50
|
3.85
|
13,320
|
|
|
1/13/2015
|
-0.20 / -2.08%
|
9.40
|
9.50
|
9.30
|
9.40
|
9.40
|
3.81
|
26,280
|
|
|
1/12/2015
|
0.00 / 0.00%
|
9.30
|
9.60
|
9.20
|
9.60
|
9.60
|
3.89
|
13,720
|
|
|
1/9/2015
|
-0.10 / -1.03%
|
9.60
|
9.70
|
9.30
|
9.60
|
9.60
|
3.89
|
8,320
|
|
|
1/8/2015
|
-0.20 / -2.02%
|
9.90
|
9.90
|
9.70
|
9.70
|
9.70
|
3.93
|
1,610
|
|
|
1/7/2015
|
+0.30 / +3.13%
|
9.60
|
9.90
|
9.50
|
9.90
|
9.90
|
4.01
|
102,410
|
|
|
1/6/2015
|
0.00 / 0.00%
|
9.40
|
9.70
|
9.10
|
9.60
|
9.60
|
3.89
|
13,810
|
|
|
1/5/2015
|
+0.30 / +3.23%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.60
|
3.89
|
660
|
|
|
12/31/2014
|
+0.60 / +6.90%
|
9.30
|
9.30
|
8.80
|
9.30
|
9.30
|
3.77
|
41,960
|
|
|