|
Closing price on 2/5/2010
|
|
| Open |
33.40 |
| High |
33.50 |
| Low |
31.50 |
| Volume |
54,200 |
| Split-adjusted Price |
8.43 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2010
|
-1.30 / -3.94%
|
33.40
|
33.50
|
31.50
|
31.70
|
31.70
|
8.43
|
54,200
|
|
|
2/4/2010
|
+0.70 / +2.17%
|
32.50
|
34.00
|
32.50
|
33.00
|
33.00
|
8.78
|
72,100
|
|
|
2/3/2010
|
+0.30 / +0.94%
|
32.20
|
32.50
|
31.70
|
32.30
|
32.30
|
8.59
|
36,600
|
|
|
2/2/2010
|
-0.50 / -1.54%
|
34.00
|
34.00
|
31.70
|
32.00
|
32.00
|
8.51
|
44,900
|
|
|
2/1/2010
|
+0.50 / +1.56%
|
32.30
|
33.10
|
31.90
|
32.50
|
32.50
|
8.65
|
51,600
|
|
|
1/29/2010
|
+0.10 / +0.31%
|
32.00
|
32.60
|
31.60
|
32.00
|
32.00
|
8.51
|
50,300
|
|
|
1/28/2010
|
-1.10 / -3.33%
|
31.80
|
33.00
|
31.80
|
31.90
|
31.90
|
8.49
|
51,000
|
|
|
1/27/2010
|
-1.40 / -4.07%
|
36.50
|
36.50
|
32.50
|
33.00
|
33.00
|
8.78
|
63,600
|
|
|
1/26/2010
|
+2.30 / +7.17%
|
33.00
|
34.40
|
32.50
|
34.40
|
34.40
|
9.15
|
242,100
|
|
|
1/25/2010
|
-0.70 / -2.13%
|
32.50
|
32.80
|
31.40
|
32.10
|
32.10
|
8.54
|
28,500
|
|
|
1/22/2010
|
-0.40 / -1.20%
|
31.30
|
33.00
|
31.30
|
32.80
|
32.80
|
8.72
|
101,400
|
|
|
1/21/2010
|
-1.80 / -5.14%
|
35.00
|
35.50
|
33.20
|
33.20
|
33.20
|
8.83
|
88,100
|
|
|
1/20/2010
|
-1.90 / -5.15%
|
37.00
|
37.00
|
34.50
|
35.00
|
35.00
|
9.31
|
68,000
|
|
|
1/19/2010
|
-0.20 / -0.54%
|
37.00
|
38.00
|
35.30
|
36.90
|
36.90
|
9.82
|
90,700
|
|
|
1/18/2010
|
-2.70 / -6.78%
|
42.50
|
42.50
|
37.10
|
37.10
|
37.10
|
9.87
|
58,100
|
|
|
1/15/2010
|
-15.00 / -27.37%
|
39.80
|
39.80
|
39.60
|
39.80
|
39.80
|
10.59
|
321,700
|
|
|
1/14/2010
|
+1.30 / +2.43%
|
51.50
|
54.90
|
51.50
|
54.80
|
54.80
|
9.95
|
276,400
|
|
|
1/13/2010
|
+1.00 / +1.90%
|
51.10
|
57.30
|
49.90
|
53.50
|
53.50
|
9.71
|
308,100
|
|
|
1/12/2010
|
-3.60 / -6.42%
|
56.40
|
57.00
|
52.50
|
52.50
|
52.50
|
9.53
|
179,100
|
|
|
1/11/2010
|
-2.90 / -4.92%
|
60.30
|
60.30
|
56.10
|
56.10
|
56.10
|
10.19
|
180,000
|
|
|
1/8/2010
|
-1.00 / -1.67%
|
61.80
|
63.20
|
58.10
|
59.00
|
59.00
|
10.71
|
239,800
|
|
|
1/7/2010
|
-2.10 / -3.38%
|
62.80
|
65.00
|
59.00
|
60.00
|
60.00
|
10.89
|
222,000
|
|
|
1/6/2010
|
+3.00 / +5.08%
|
63.20
|
63.20
|
59.20
|
62.10
|
62.10
|
11.28
|
379,700
|
|
|
1/5/2010
|
+3.80 / +6.87%
|
59.10
|
59.10
|
59.00
|
59.10
|
59.10
|
10.73
|
288,000
|
|
|
1/4/2010
|
+3.50 / +6.76%
|
55.00
|
55.30
|
55.00
|
55.30
|
55.30
|
10.04
|
51,900
|
|
|
12/31/2009
|
+1.80 / +3.60%
|
49.50
|
51.80
|
49.50
|
51.80
|
51.80
|
9.41
|
117,100
|
|
|
12/30/2009
|
+5.20 / +11.61%
|
47.00
|
50.20
|
47.00
|
50.00
|
50.00
|
9.08
|
136,600
|
|
|
12/29/2009
|
-3.60 / -7.44%
|
47.80
|
48.20
|
44.80
|
44.80
|
44.80
|
8.13
|
106,000
|
|
|
12/28/2009
|
+3.10 / +6.84%
|
48.40
|
48.40
|
45.50
|
48.40
|
48.40
|
8.79
|
236,200
|
|
|
12/25/2009
|
+1.50 / +3.42%
|
45.00
|
45.30
|
44.50
|
45.30
|
45.30
|
8.22
|
64,700
|
|
|