|
Closing price on 3/14/2012
|
|
| Open |
7.70 |
| High |
7.70 |
| Low |
7.70 |
| Volume |
31,020 |
| Split-adjusted Price |
2.71 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/14/2012
|
-0.40 / -4.94%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
2.71
|
31,020
|
|
|
3/13/2012
|
+0.10 / +1.25%
|
8.00
|
8.10
|
7.80
|
8.10
|
8.10
|
2.85
|
409,950
|
|
|
3/12/2012
|
+0.30 / +3.90%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2.81
|
190,570
|
|
|
3/9/2012
|
+0.30 / +4.05%
|
7.50
|
7.70
|
7.40
|
7.70
|
7.70
|
2.71
|
47,580
|
|
|
3/8/2012
|
+0.30 / +4.23%
|
7.20
|
7.40
|
7.20
|
7.40
|
7.40
|
2.60
|
98,090
|
|
|
3/7/2012
|
0.00 / 0.00%
|
6.80
|
7.10
|
6.80
|
7.10
|
7.10
|
2.50
|
38,490
|
|
|
3/6/2012
|
-0.10 / -1.39%
|
7.50
|
7.50
|
7.00
|
7.10
|
7.10
|
2.50
|
46,020
|
|
|
3/5/2012
|
+0.30 / +4.35%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
2.53
|
17,220
|
|
|
3/2/2012
|
+0.10 / +1.47%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.90
|
2.43
|
20,950
|
|
|
3/1/2012
|
+0.30 / +4.62%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.80
|
2.39
|
38,050
|
|
|
2/29/2012
|
-0.20 / -2.99%
|
6.70
|
6.80
|
6.50
|
6.50
|
6.50
|
2.29
|
5,310
|
|
|
2/28/2012
|
-0.30 / -4.29%
|
7.00
|
7.10
|
6.70
|
6.70
|
6.70
|
2.36
|
65,860
|
|
|
2/27/2012
|
+0.30 / +4.48%
|
6.90
|
7.00
|
6.70
|
7.00
|
7.00
|
2.46
|
82,210
|
|
|
2/24/2012
|
+0.30 / +4.69%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
2.36
|
45,660
|
|
|
2/23/2012
|
+0.30 / +4.92%
|
6.10
|
6.40
|
6.10
|
6.40
|
6.40
|
2.25
|
31,890
|
|
|
2/22/2012
|
+0.20 / +3.39%
|
5.70
|
6.10
|
5.70
|
6.10
|
6.10
|
2.15
|
11,470
|
|
|
2/21/2012
|
-0.10 / -1.67%
|
6.00
|
6.20
|
5.90
|
5.90
|
5.90
|
2.08
|
16,860
|
|
|
2/20/2012
|
+0.20 / +3.45%
|
5.70
|
6.00
|
5.70
|
6.00
|
6.00
|
2.11
|
17,620
|
|
|
2/17/2012
|
+0.10 / +1.75%
|
5.60
|
5.80
|
5.60
|
5.80
|
5.80
|
2.04
|
9,300
|
|
|
2/16/2012
|
+0.10 / +1.79%
|
5.70
|
5.70
|
5.40
|
5.70
|
5.70
|
2.00
|
1,130
|
|
|
2/15/2012
|
-0.10 / -1.75%
|
5.70
|
5.70
|
5.50
|
5.60
|
5.60
|
1.97
|
5,110
|
|
|
2/14/2012
|
0.00 / 0.00%
|
5.50
|
5.70
|
5.50
|
5.70
|
5.70
|
2.00
|
1,690
|
|
|
2/13/2012
|
-0.20 / -3.39%
|
5.70
|
5.80
|
5.70
|
5.70
|
5.70
|
2.00
|
10,800
|
|
|
2/10/2012
|
0.00 / 0.00%
|
5.70
|
5.90
|
5.70
|
5.90
|
5.90
|
2.08
|
14,030
|
|
|
2/9/2012
|
+0.20 / +3.51%
|
5.70
|
5.90
|
5.70
|
5.90
|
5.90
|
2.08
|
378,060
|
|
|
2/8/2012
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.70
|
5.70
|
5.70
|
2.00
|
18,010
|
|
|
2/7/2012
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.70
|
5.70
|
5.70
|
2.00
|
5,110
|
|
|
2/6/2012
|
-0.10 / -1.72%
|
5.80
|
5.80
|
5.60
|
5.70
|
5.70
|
2.00
|
28,220
|
|
|
2/3/2012
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.70
|
5.80
|
5.80
|
2.04
|
31,830
|
|
|
2/2/2012
|
+0.20 / +3.57%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.80
|
2.04
|
14,520
|
|
|