|
Closing price on 2/27/2009
|
|
| Open |
14.70 |
| High |
15.50 |
| Low |
14.70 |
| Volume |
20,400 |
| Split-adjusted Price |
2.70 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2009
|
0.00 / 0.00%
|
14.70
|
15.50
|
14.70
|
15.40
|
15.40
|
2.70
|
20,400
|
|
|
2/26/2009
|
0.00 / 0.00%
|
14.90
|
15.50
|
14.80
|
15.40
|
15.40
|
2.70
|
41,100
|
|
|
2/25/2009
|
+1.10 / +7.69%
|
15.40
|
15.40
|
15.20
|
15.40
|
15.40
|
2.70
|
11,400
|
|
|
2/24/2009
|
-0.70 / -4.67%
|
14.60
|
14.60
|
14.20
|
14.30
|
14.30
|
2.50
|
6,700
|
|
|
2/23/2009
|
-1.00 / -6.25%
|
15.90
|
15.90
|
14.90
|
15.00
|
15.00
|
2.63
|
15,400
|
|
|
2/20/2009
|
0.00 / 0.00%
|
16.00
|
16.10
|
16.00
|
16.00
|
16.00
|
2.80
|
18,400
|
|
|
2/19/2009
|
+0.10 / +0.63%
|
15.50
|
16.40
|
15.50
|
16.00
|
16.00
|
2.80
|
18,800
|
|
|
2/18/2009
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.80
|
15.90
|
15.90
|
2.78
|
8,000
|
|
|
2/17/2009
|
-1.00 / -5.95%
|
16.50
|
16.90
|
15.80
|
15.80
|
15.80
|
2.77
|
17,600
|
|
|
2/16/2009
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.80
|
2.94
|
2,500
|
|
|
2/13/2009
|
-0.10 / -0.59%
|
17.30
|
17.30
|
16.90
|
16.90
|
16.90
|
2.96
|
4,900
|
|
|
2/12/2009
|
-0.10 / -0.58%
|
18.10
|
18.20
|
17.00
|
17.00
|
17.00
|
2.98
|
11,600
|
|
|
2/11/2009
|
-0.90 / -5.00%
|
17.30
|
17.50
|
17.00
|
17.10
|
17.10
|
2.99
|
11,600
|
|
|
2/10/2009
|
-0.40 / -2.17%
|
18.20
|
18.20
|
17.80
|
18.00
|
18.00
|
3.15
|
3,600
|
|
|
2/9/2009
|
+0.20 / +1.10%
|
18.20
|
18.50
|
18.20
|
18.40
|
18.40
|
3.22
|
3,900
|
|
|
2/6/2009
|
+1.30 / +7.69%
|
17.80
|
18.20
|
17.00
|
18.20
|
18.20
|
3.19
|
6,100
|
|
|
2/5/2009
|
-1.10 / -6.11%
|
18.10
|
18.10
|
16.90
|
16.90
|
16.90
|
2.96
|
20,900
|
|
|
2/4/2009
|
-0.70 / -3.74%
|
19.00
|
19.00
|
18.00
|
18.00
|
18.00
|
3.15
|
2,800
|
|
|
2/3/2009
|
-1.30 / -6.50%
|
19.60
|
19.60
|
18.70
|
18.70
|
18.70
|
3.27
|
7,600
|
|
|
2/2/2009
|
+0.10 / +0.50%
|
20.10
|
20.10
|
20.00
|
20.00
|
20.00
|
3.50
|
2,000
|
|
|
1/23/2009
|
0.00 / 0.00%
|
20.10
|
20.60
|
19.90
|
19.90
|
19.90
|
3.48
|
13,000
|
|
|
1/22/2009
|
-0.10 / -0.50%
|
21.00
|
21.00
|
19.90
|
19.90
|
19.90
|
3.48
|
9,100
|
|
|
1/21/2009
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
3.50
|
2,400
|
|
|
1/20/2009
|
-0.40 / -1.96%
|
20.70
|
20.70
|
20.00
|
20.00
|
20.00
|
3.50
|
8,800
|
|
|
1/19/2009
|
+0.20 / +0.99%
|
20.30
|
20.50
|
20.30
|
20.40
|
20.40
|
3.57
|
6,600
|
|
|
1/16/2009
|
-0.10 / -0.49%
|
20.50
|
20.50
|
20.20
|
20.20
|
20.20
|
3.54
|
5,600
|
|
|
1/15/2009
|
-0.30 / -1.46%
|
20.50
|
20.50
|
20.20
|
20.30
|
20.30
|
3.55
|
5,100
|
|
|
1/14/2009
|
-0.40 / -1.90%
|
20.50
|
20.90
|
20.50
|
20.60
|
20.60
|
3.61
|
7,800
|
|
|
1/13/2009
|
-0.40 / -1.87%
|
21.00
|
21.00
|
20.30
|
21.00
|
21.00
|
3.68
|
10,900
|
|
|
1/12/2009
|
-0.50 / -2.28%
|
21.00
|
21.40
|
21.00
|
21.40
|
21.40
|
3.75
|
12,800
|
|
|