|
Closing price on 4/3/2012
|
|
| Open |
7.20 |
| High |
7.70 |
| Low |
7.20 |
| Volume |
700 |
| Split-adjusted Price |
2.71 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2012
|
+0.20 / +2.67%
|
7.20
|
7.70
|
7.20
|
7.70
|
7.70
|
2.71
|
700
|
|
|
3/30/2012
|
0.00 / 0.00%
|
7.30
|
7.50
|
7.20
|
7.50
|
7.50
|
2.64
|
11,640
|
|
|
3/29/2012
|
-0.20 / -2.60%
|
7.80
|
7.80
|
7.40
|
7.50
|
7.50
|
2.64
|
16,180
|
|
|
3/28/2012
|
0.00 / 0.00%
|
7.50
|
7.70
|
7.50
|
7.70
|
7.70
|
2.71
|
13,030
|
|
|
3/27/2012
|
-0.40 / -4.94%
|
8.20
|
8.20
|
7.70
|
7.70
|
7.70
|
2.71
|
55,760
|
|
|
3/26/2012
|
+0.20 / +2.53%
|
8.00
|
8.20
|
7.70
|
8.10
|
8.10
|
2.85
|
59,950
|
|
|
3/23/2012
|
0.00 / 0.00%
|
7.90
|
8.10
|
7.90
|
7.90
|
7.90
|
2.78
|
55,260
|
|
|
3/22/2012
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.60
|
7.90
|
7.90
|
2.78
|
38,360
|
|
|
3/21/2012
|
+0.30 / +3.95%
|
7.70
|
7.90
|
7.60
|
7.90
|
7.90
|
2.78
|
36,440
|
|
|
3/20/2012
|
+0.10 / +1.33%
|
7.30
|
7.70
|
7.30
|
7.60
|
7.60
|
2.67
|
14,540
|
|
|
3/19/2012
|
-0.20 / -2.60%
|
7.70
|
7.70
|
7.40
|
7.50
|
7.50
|
2.64
|
25,030
|
|
|
3/16/2012
|
-0.30 / -3.75%
|
7.90
|
8.20
|
7.70
|
7.70
|
7.70
|
2.71
|
71,870
|
|
|
3/15/2012
|
+0.30 / +3.90%
|
7.40
|
8.00
|
7.40
|
8.00
|
8.00
|
2.81
|
59,320
|
|
|
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
|
|
|