|
Closing price on 3/21/2014
|
|
| Open |
8.90 |
| High |
9.50 |
| Low |
8.90 |
| Volume |
246,000 |
| Split-adjusted Price |
3.67 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2014
|
+0.60 / +6.74%
|
8.90
|
9.50
|
8.90
|
9.50
|
9.50
|
3.67
|
246,000
|
|
|
3/20/2014
|
-0.20 / -2.20%
|
9.10
|
9.20
|
8.80
|
8.90
|
8.90
|
3.44
|
181,040
|
|
|
3/19/2014
|
+0.40 / +4.60%
|
8.90
|
9.10
|
8.60
|
9.10
|
9.10
|
3.51
|
318,530
|
|
|
3/18/2014
|
+0.50 / +6.10%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.70
|
3.36
|
468,570
|
|
|
3/17/2014
|
+0.50 / +6.49%
|
8.20
|
8.20
|
8.10
|
8.20
|
8.20
|
3.17
|
210,740
|
|
|
3/14/2014
|
+0.50 / +6.94%
|
7.30
|
7.70
|
7.20
|
7.70
|
7.70
|
2.97
|
576,610
|
|
|
3/13/2014
|
+0.30 / +4.35%
|
6.80
|
7.20
|
6.80
|
7.20
|
7.20
|
2.78
|
143,650
|
|
|
3/12/2014
|
-0.20 / -2.82%
|
7.10
|
7.10
|
6.80
|
6.90
|
6.90
|
2.66
|
138,880
|
|
|
3/11/2014
|
0.00 / 0.00%
|
7.10
|
7.30
|
6.80
|
7.10
|
7.10
|
2.74
|
130,160
|
|
|
3/10/2014
|
+0.40 / +5.97%
|
6.70
|
7.10
|
6.70
|
7.10
|
7.10
|
2.74
|
316,200
|
|
|
3/7/2014
|
+0.20 / +3.08%
|
6.60
|
6.90
|
6.60
|
6.70
|
6.70
|
2.59
|
78,330
|
|
|
3/6/2014
|
+0.40 / +6.56%
|
6.10
|
6.50
|
6.00
|
6.50
|
6.50
|
2.51
|
140,250
|
|
|
3/5/2014
|
+0.20 / +3.39%
|
6.20
|
6.20
|
5.90
|
6.10
|
6.10
|
2.36
|
54,130
|
|
|
3/4/2014
|
-0.10 / -1.67%
|
6.10
|
6.10
|
5.80
|
5.90
|
5.90
|
2.28
|
45,450
|
|
|
3/3/2014
|
-0.30 / -4.76%
|
6.10
|
6.20
|
6.00
|
6.00
|
6.00
|
2.32
|
78,830
|
|
|
2/28/2014
|
-0.10 / -1.56%
|
6.50
|
6.50
|
6.10
|
6.30
|
6.30
|
2.43
|
21,020
|
|
|
2/27/2014
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
2.47
|
45,680
|
|
|
2/26/2014
|
-0.10 / -1.54%
|
6.60
|
6.60
|
6.10
|
6.40
|
6.40
|
2.47
|
137,700
|
|
|
2/25/2014
|
-0.10 / -1.52%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.50
|
2.51
|
44,350
|
|
|
2/24/2014
|
+0.30 / +4.76%
|
6.50
|
6.70
|
6.30
|
6.60
|
6.60
|
2.55
|
14,830
|
|
|
2/21/2014
|
-0.20 / -3.08%
|
6.70
|
6.70
|
6.30
|
6.30
|
6.30
|
2.43
|
43,160
|
|
|
2/20/2014
|
-0.40 / -5.80%
|
7.00
|
7.00
|
6.50
|
6.50
|
6.50
|
2.51
|
225,440
|
|
|
2/19/2014
|
+0.20 / +2.99%
|
6.70
|
7.00
|
6.70
|
6.90
|
6.90
|
2.66
|
88,930
|
|
|
2/18/2014
|
+0.40 / +6.35%
|
6.20
|
6.70
|
6.20
|
6.70
|
6.70
|
2.59
|
143,190
|
|
|
2/17/2014
|
+0.40 / +6.78%
|
6.00
|
6.30
|
5.80
|
6.30
|
6.30
|
2.43
|
77,930
|
|
|
2/14/2014
|
+0.20 / +3.51%
|
5.70
|
5.90
|
5.50
|
5.90
|
5.90
|
2.28
|
56,630
|
|
|
2/13/2014
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.50
|
5.70
|
5.70
|
2.20
|
31,280
|
|
|
2/12/2014
|
0.00 / 0.00%
|
5.60
|
5.70
|
5.50
|
5.70
|
5.70
|
2.20
|
2,660
|
|
|
2/11/2014
|
+0.10 / +1.79%
|
5.70
|
5.80
|
5.50
|
5.70
|
5.70
|
2.20
|
60,850
|
|
|
2/10/2014
|
+0.10 / +1.82%
|
5.60
|
5.60
|
5.50
|
5.60
|
5.60
|
2.16
|
25,450
|
|
|