|
Closing price on 3/13/2015
|
|
| Open |
9.00 |
| High |
9.60 |
| Low |
9.00 |
| Volume |
116,950 |
| Split-adjusted Price |
3.89 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/13/2015
|
+0.60 / +6.67%
|
9.00
|
9.60
|
9.00
|
9.60
|
9.60
|
3.89
|
116,950
|
|
|
3/12/2015
|
-0.20 / -2.17%
|
9.10
|
9.20
|
8.90
|
9.00
|
9.00
|
3.65
|
23,700
|
|
|
3/11/2015
|
+0.20 / +2.22%
|
9.30
|
9.30
|
8.80
|
9.20
|
9.20
|
3.73
|
6,230
|
|
|
3/10/2015
|
-0.40 / -4.26%
|
8.90
|
9.30
|
8.90
|
9.00
|
9.00
|
3.65
|
32,970
|
|
|
3/9/2015
|
-0.10 / -1.05%
|
9.00
|
9.40
|
8.90
|
9.40
|
9.40
|
3.81
|
75,430
|
|
|
3/6/2015
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.50
|
3.85
|
4,040
|
|
|
3/5/2015
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.00
|
9.50
|
9.50
|
3.85
|
6,630
|
|
|
3/4/2015
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.40
|
9.50
|
9.50
|
3.85
|
9,700
|
|
|
3/3/2015
|
+0.20 / +2.15%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.50
|
3.85
|
19,540
|
|
|
3/2/2015
|
-0.20 / -2.11%
|
9.30
|
9.50
|
9.30
|
9.30
|
9.30
|
3.77
|
5,900
|
|
|
2/27/2015
|
+0.10 / +1.06%
|
9.20
|
9.60
|
9.20
|
9.50
|
9.50
|
3.85
|
10,330
|
|
|
2/26/2015
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.40
|
9.40
|
9.40
|
3.81
|
700
|
|
|
2/25/2015
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.00
|
9.40
|
9.40
|
3.81
|
4,590
|
|
|
2/24/2015
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.40
|
9.40
|
9.40
|
3.81
|
3,240
|
|
|
2/13/2015
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.20
|
9.40
|
9.40
|
3.81
|
2,500
|
|
|
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
|
|
|