|
Closing price on 4/26/2011
|
|
| Open |
18.50 |
| High |
18.50 |
| Low |
17.50 |
| Volume |
460 |
| Split-adjusted Price |
4.78 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2011
|
-0.50 / -2.78%
|
18.50
|
18.50
|
17.50
|
17.50
|
17.50
|
4.78
|
460
|
|
|
4/25/2011
|
+0.40 / +2.27%
|
18.20
|
18.40
|
18.00
|
18.00
|
18.00
|
4.91
|
17,330
|
|
|
4/22/2011
|
-0.90 / -4.86%
|
17.60
|
18.40
|
17.60
|
17.60
|
17.60
|
4.81
|
13,240
|
|
|
4/21/2011
|
+0.20 / +1.09%
|
19.00
|
19.00
|
17.80
|
18.50
|
18.50
|
5.05
|
13,610
|
|
|
4/20/2011
|
-0.20 / -1.08%
|
18.60
|
19.30
|
18.30
|
18.30
|
18.30
|
5.00
|
40
|
|
|
4/19/2011
|
-0.10 / -0.54%
|
19.30
|
19.30
|
18.50
|
18.50
|
18.50
|
5.05
|
310
|
|
|
4/18/2011
|
0.00 / 0.00%
|
19.30
|
19.30
|
18.60
|
18.60
|
18.60
|
5.08
|
2,610
|
|
|
4/15/2011
|
0.00 / 0.00%
|
18.60
|
19.30
|
18.60
|
18.60
|
18.60
|
5.08
|
15,750
|
|
|
4/14/2011
|
-0.60 / -3.13%
|
19.20
|
19.80
|
18.60
|
18.60
|
18.60
|
5.08
|
11,110
|
|
|
4/13/2011
|
-0.80 / -4.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
5.24
|
2,230
|
|
|
4/8/2011
|
+0.50 / +2.56%
|
18.80
|
20.30
|
18.80
|
20.00
|
20.00
|
5.46
|
300
|
|
|
4/7/2011
|
-0.90 / -4.41%
|
20.50
|
20.50
|
19.50
|
19.50
|
19.50
|
5.32
|
73,190
|
|
|
4/6/2011
|
+0.10 / +0.49%
|
19.60
|
20.40
|
19.40
|
20.40
|
20.40
|
5.57
|
68,550
|
|
|
4/5/2011
|
-1.00 / -4.69%
|
20.70
|
21.10
|
20.30
|
20.30
|
20.30
|
5.54
|
29,550
|
|
|
4/4/2011
|
-0.20 / -0.93%
|
22.40
|
22.40
|
21.30
|
21.30
|
21.30
|
5.82
|
24,350
|
|
|
4/1/2011
|
-1.00 / -4.44%
|
22.50
|
22.50
|
21.50
|
21.50
|
21.50
|
5.87
|
10,620
|
|
|
3/31/2011
|
+0.40 / +1.81%
|
22.60
|
23.00
|
22.00
|
22.50
|
22.50
|
6.14
|
7,860
|
|
|
3/30/2011
|
-0.10 / -0.45%
|
23.00
|
23.00
|
22.10
|
22.10
|
22.10
|
6.03
|
4,000
|
|
|
3/29/2011
|
-0.50 / -2.20%
|
23.50
|
23.50
|
22.00
|
22.20
|
22.20
|
6.06
|
11,370
|
|
|
3/28/2011
|
0.00 / 0.00%
|
22.60
|
23.50
|
22.60
|
22.70
|
22.70
|
6.20
|
6,210
|
|
|
3/25/2011
|
-0.70 / -2.99%
|
23.10
|
23.10
|
22.70
|
22.70
|
22.70
|
6.20
|
14,700
|
|
|
3/24/2011
|
-0.20 / -0.85%
|
23.60
|
23.60
|
23.40
|
23.40
|
23.40
|
6.39
|
12,130
|
|
|
3/23/2011
|
-0.50 / -2.07%
|
23.70
|
24.00
|
23.50
|
23.60
|
23.60
|
6.44
|
16,610
|
|
|
3/22/2011
|
-0.50 / -2.03%
|
24.60
|
25.20
|
24.10
|
24.10
|
24.10
|
6.58
|
22,360
|
|
|
3/21/2011
|
-0.70 / -2.77%
|
24.70
|
25.20
|
24.60
|
24.60
|
24.60
|
6.72
|
9,640
|
|
|
3/18/2011
|
+1.10 / +4.55%
|
23.40
|
25.40
|
23.40
|
25.30
|
25.30
|
6.91
|
144,060
|
|
|
3/17/2011
|
+0.60 / +2.54%
|
23.90
|
24.20
|
23.80
|
24.20
|
24.20
|
6.61
|
25,430
|
|
|
3/16/2011
|
+0.20 / +0.85%
|
23.50
|
23.80
|
23.50
|
23.60
|
23.60
|
6.44
|
24,180
|
|
|
3/15/2011
|
+0.50 / +2.18%
|
22.80
|
23.40
|
22.80
|
23.40
|
23.40
|
6.39
|
1,640
|
|
|
3/14/2011
|
-0.50 / -2.14%
|
24.00
|
24.00
|
22.90
|
22.90
|
22.90
|
6.25
|
41,120
|
|
|