|
Closing price on 3/8/2016
|
|
| Open |
8.40 |
| High |
8.90 |
| Low |
8.40 |
| Volume |
7,530 |
| Split-adjusted Price |
3.69 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2016
|
+0.10 / +1.18%
|
8.40
|
8.90
|
8.40
|
8.60
|
8.50
|
3.69
|
7,530
|
|
|
3/7/2016
|
-0.30 / -3.41%
|
8.50
|
8.90
|
8.40
|
8.50
|
8.58
|
3.65
|
850
|
|
|
3/4/2016
|
+0.20 / +2.33%
|
9.00
|
9.00
|
8.50
|
8.80
|
8.59
|
3.78
|
17,110
|
|
|
3/3/2016
|
+0.50 / +6.17%
|
8.60
|
8.60
|
8.20
|
8.60
|
8.56
|
3.69
|
30,090
|
|
|
3/2/2016
|
-0.40 / -4.71%
|
8.40
|
8.60
|
8.10
|
8.10
|
8.43
|
3.48
|
10,680
|
|
|
3/1/2016
|
-0.30 / -3.41%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.65
|
5,050
|
|
|
2/29/2016
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.40
|
8.80
|
8.55
|
3.78
|
11,110
|
|
|
2/26/2016
|
+0.50 / +6.02%
|
8.20
|
8.80
|
8.10
|
8.80
|
8.73
|
3.78
|
77,360
|
|
|
2/25/2016
|
-0.20 / -2.35%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
3.56
|
50
|
|
|
2/24/2016
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.43
|
3.65
|
28,240
|
|
|
2/23/2016
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.45
|
3.65
|
106,825
|
|
|
2/22/2016
|
-0.10 / -1.18%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
3.61
|
70
|
|
|
2/19/2016
|
+0.20 / +2.41%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.35
|
3.65
|
450
|
|
|
2/18/2016
|
-0.10 / -1.19%
|
8.30
|
8.50
|
8.30
|
8.30
|
8.41
|
3.56
|
21,870
|
|
|
2/17/2016
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.40
|
3.61
|
30
|
|
|
2/16/2016
|
+0.40 / +5.00%
|
8.10
|
8.40
|
7.90
|
8.40
|
8.23
|
3.61
|
4,620
|
|
|
2/15/2016
|
-0.30 / -3.61%
|
8.30
|
8.30
|
8.00
|
8.00
|
8.15
|
3.43
|
44,200
|
|
|
2/5/2016
|
+0.30 / +3.75%
|
8.00
|
8.30
|
8.00
|
8.30
|
8.11
|
3.56
|
8,380
|
|
|
2/4/2016
|
+0.10 / +1.27%
|
8.00
|
8.10
|
7.80
|
8.00
|
7.91
|
3.43
|
6,700
|
|
|
2/3/2016
|
+0.20 / +2.60%
|
7.70
|
7.90
|
7.60
|
7.90
|
7.79
|
3.39
|
18,220
|
|
|
2/2/2016
|
-0.10 / -1.28%
|
7.80
|
7.80
|
7.70
|
7.70
|
7.75
|
3.31
|
5,110
|
|
|
2/1/2016
|
+0.10 / +1.30%
|
7.70
|
7.80
|
7.60
|
7.80
|
7.69
|
3.35
|
50,840
|
|
|
1/29/2016
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
3.31
|
20
|
|
|
1/28/2016
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.30
|
7.70
|
7.51
|
3.31
|
40,600
|
|
|
1/27/2016
|
+0.10 / +1.32%
|
7.60
|
7.70
|
7.50
|
7.70
|
7.60
|
3.31
|
25,030
|
|
|
1/26/2016
|
-0.20 / -2.56%
|
7.50
|
7.60
|
7.30
|
7.60
|
7.55
|
3.26
|
45,310
|
|
|
1/25/2016
|
+0.40 / +5.41%
|
7.50
|
7.80
|
7.40
|
7.80
|
7.57
|
3.35
|
45,320
|
|
|
1/22/2016
|
-0.20 / -2.63%
|
7.60
|
7.60
|
7.30
|
7.40
|
7.45
|
3.18
|
32,080
|
|
|
1/21/2016
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.50
|
7.60
|
7.58
|
3.26
|
143,480
|
|
|
1/20/2016
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.50
|
7.60
|
7.60
|
3.26
|
83,520
|
|
|