|
Closing price on 2/8/2017
|
|
| Open |
12.55 |
| High |
12.60 |
| Low |
12.30 |
| Volume |
90,520 |
| Split-adjusted Price |
5.84 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2017
|
0.00 / 0.00%
|
12.55
|
12.60
|
12.30
|
12.60
|
12.51
|
5.84
|
90,520
|
|
|
2/7/2017
|
+0.20 / +1.61%
|
12.35
|
12.60
|
12.35
|
12.60
|
12.60
|
5.84
|
40
|
|
|
2/6/2017
|
-0.15 / -1.20%
|
12.55
|
12.60
|
12.40
|
12.40
|
12.55
|
5.74
|
191,880
|
|
|
2/3/2017
|
-0.10 / -0.79%
|
12.55
|
12.55
|
12.40
|
12.55
|
12.45
|
5.81
|
13,010
|
|
|
2/2/2017
|
-0.10 / -0.78%
|
12.30
|
12.65
|
12.30
|
12.65
|
12.62
|
5.86
|
219,980
|
|
|
1/25/2017
|
0.00 / 0.00%
|
12.75
|
12.75
|
12.75
|
12.75
|
12.75
|
5.91
|
2,000
|
|
|
1/24/2017
|
+0.15 / +1.19%
|
12.60
|
12.75
|
12.50
|
12.75
|
12.60
|
5.91
|
101,250
|
|
|
1/23/2017
|
-0.60 / -4.55%
|
12.60
|
12.85
|
12.45
|
12.60
|
12.62
|
5.84
|
56,980
|
|
|
1/20/2017
|
+0.30 / +2.33%
|
12.60
|
13.20
|
12.60
|
13.20
|
12.89
|
6.11
|
45,850
|
|
|
1/19/2017
|
+0.10 / +0.78%
|
12.90
|
12.90
|
12.85
|
12.90
|
12.90
|
5.97
|
18,140
|
|
|
1/18/2017
|
-0.20 / -1.54%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
5.93
|
5,500
|
|
|
1/17/2017
|
+0.10 / +0.78%
|
12.60
|
13.00
|
12.60
|
13.00
|
12.89
|
6.02
|
24,050
|
|
|
1/16/2017
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
5.97
|
130
|
|
|
1/13/2017
|
+0.20 / +1.57%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
5.97
|
15,690
|
|
|
1/12/2017
|
0.00 / 0.00%
|
12.60
|
12.90
|
12.60
|
12.70
|
12.89
|
5.88
|
14,280
|
|
|
1/11/2017
|
-0.25 / -1.93%
|
12.55
|
12.95
|
12.55
|
12.70
|
12.93
|
5.88
|
7,270
|
|
|
1/10/2017
|
+0.20 / +1.57%
|
12.95
|
12.95
|
12.90
|
12.95
|
12.94
|
6.00
|
10,900
|
|
|
1/9/2017
|
-0.05 / -0.39%
|
12.55
|
13.10
|
12.55
|
12.75
|
12.97
|
5.91
|
77,470
|
|
|
1/6/2017
|
+0.25 / +1.99%
|
12.60
|
12.80
|
12.45
|
12.80
|
12.68
|
5.93
|
42,520
|
|
|
1/5/2017
|
-0.35 / -2.71%
|
13.10
|
13.10
|
12.50
|
12.55
|
12.81
|
5.81
|
100
|
|
|
1/4/2017
|
0.00 / 0.00%
|
12.50
|
12.90
|
12.20
|
12.90
|
12.39
|
5.97
|
6,620
|
|
|
1/3/2017
|
+0.30 / +2.38%
|
12.30
|
12.90
|
12.30
|
12.90
|
12.60
|
5.97
|
60
|
|
|
12/30/2016
|
+0.25 / +2.02%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
5.84
|
90
|
|
|
12/29/2016
|
-0.55 / -4.26%
|
13.10
|
13.40
|
12.35
|
12.35
|
12.90
|
5.72
|
3,410
|
|
|
12/28/2016
|
+0.80 / +6.61%
|
11.95
|
12.90
|
11.95
|
12.90
|
12.80
|
5.97
|
49,170
|
|
|
12/27/2016
|
-0.45 / -3.59%
|
12.50
|
12.50
|
12.10
|
12.10
|
12.30
|
5.60
|
750
|
|
|
12/26/2016
|
+0.55 / +4.58%
|
12.10
|
12.55
|
12.10
|
12.55
|
12.33
|
5.81
|
8,100
|
|
|
12/23/2016
|
+0.10 / +0.84%
|
12.00
|
12.05
|
12.00
|
12.00
|
12.01
|
5.56
|
11,320
|
|
|
12/22/2016
|
-0.50 / -4.03%
|
12.40
|
12.40
|
11.90
|
11.90
|
12.15
|
5.51
|
9,510
|
|
|
12/21/2016
|
+0.10 / +0.81%
|
12.20
|
13.00
|
12.20
|
12.40
|
12.41
|
5.74
|
75,340
|
|
|