|
Closing price on 3/2/2017
|
|
| Open |
13.15 |
| High |
13.20 |
| Low |
13.15 |
| Volume |
40,240 |
| Split-adjusted Price |
6.11 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2017
|
+0.05 / +0.38%
|
13.15
|
13.20
|
13.15
|
13.20
|
13.20
|
6.11
|
40,240
|
|
|
3/1/2017
|
-0.45 / -3.31%
|
13.60
|
13.60
|
13.10
|
13.15
|
13.19
|
6.09
|
28,420
|
|
|
2/28/2017
|
+0.15 / +1.12%
|
13.50
|
13.60
|
13.50
|
13.60
|
13.59
|
6.30
|
2,060
|
|
|
2/27/2017
|
+0.40 / +3.07%
|
13.05
|
13.50
|
13.05
|
13.45
|
13.26
|
6.23
|
4,070
|
|
|
2/24/2017
|
-0.75 / -5.43%
|
13.80
|
13.80
|
13.05
|
13.05
|
13.46
|
6.04
|
34,020
|
|
|
2/23/2017
|
+0.75 / +5.75%
|
13.05
|
13.80
|
13.05
|
13.80
|
13.57
|
6.39
|
55,200
|
|
|
2/22/2017
|
+0.10 / +0.77%
|
12.90
|
13.05
|
12.60
|
13.05
|
12.97
|
6.04
|
219,350
|
|
|
2/21/2017
|
-0.05 / -0.38%
|
12.95
|
12.95
|
12.95
|
12.95
|
12.95
|
6.00
|
3,000
|
|
|
2/20/2017
|
+0.10 / +0.78%
|
12.55
|
13.00
|
12.55
|
13.00
|
12.77
|
6.02
|
8,690
|
|
|
2/17/2017
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
5.97
|
11,760
|
|
|
2/16/2017
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
5.97
|
19,210
|
|
|
2/15/2017
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
5.97
|
23,070
|
|
|
2/14/2017
|
+0.20 / +1.57%
|
12.40
|
13.00
|
12.40
|
12.90
|
12.68
|
5.97
|
50
|
|
|
2/13/2017
|
+0.30 / +2.42%
|
12.90
|
12.90
|
12.70
|
12.70
|
12.71
|
5.88
|
13,450
|
|
|
2/10/2017
|
0.00 / 0.00%
|
12.20
|
12.40
|
12.20
|
12.40
|
12.40
|
5.74
|
40
|
|
|
2/9/2017
|
-0.20 / -1.59%
|
12.20
|
12.40
|
12.20
|
12.40
|
12.30
|
5.74
|
140
|
|
|
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
|
|
|