|
Closing price on 4/3/2017
|
|
| Open |
13.40 |
| High |
13.75 |
| Low |
13.40 |
| Volume |
9,240 |
| Split-adjusted Price |
6.35 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2017
|
-0.05 / -0.36%
|
13.40
|
13.75
|
13.40
|
13.70
|
13.64
|
6.35
|
9,240
|
|
|
3/31/2017
|
0.00 / 0.00%
|
13.50
|
13.80
|
13.50
|
13.75
|
13.75
|
6.37
|
12,070
|
|
|
3/30/2017
|
+0.05 / +0.36%
|
13.50
|
13.75
|
13.50
|
13.75
|
13.63
|
6.37
|
110
|
|
|
3/29/2017
|
-0.30 / -2.14%
|
13.20
|
14.05
|
13.20
|
13.70
|
13.68
|
6.35
|
18,350
|
|
|
3/28/2017
|
+0.10 / +0.72%
|
13.65
|
14.00
|
13.50
|
14.00
|
13.79
|
6.48
|
700
|
|
|
3/27/2017
|
+0.30 / +2.21%
|
13.40
|
14.10
|
13.40
|
13.90
|
14.05
|
6.44
|
23,990
|
|
|
3/24/2017
|
+0.10 / +0.74%
|
13.50
|
14.00
|
13.50
|
13.60
|
13.72
|
6.30
|
21,280
|
|
|
3/23/2017
|
0.00 / 0.00%
|
13.60
|
13.70
|
13.50
|
13.50
|
13.58
|
6.25
|
31,020
|
|
|
3/22/2017
|
0.00 / 0.00%
|
13.55
|
13.55
|
13.50
|
13.50
|
13.53
|
6.25
|
4,510
|
|
|
3/21/2017
|
0.00 / 0.00%
|
13.55
|
13.70
|
13.50
|
13.50
|
13.58
|
6.25
|
15,320
|
|
|
3/20/2017
|
0.00 / 0.00%
|
13.50
|
13.55
|
13.50
|
13.50
|
13.51
|
6.25
|
28,210
|
|
|
3/17/2017
|
-0.20 / -1.46%
|
13.50
|
13.50
|
13.40
|
13.50
|
13.43
|
6.25
|
23,910
|
|
|
3/16/2017
|
+0.20 / +1.48%
|
13.90
|
13.90
|
13.50
|
13.70
|
13.61
|
6.35
|
36,530
|
|
|
3/15/2017
|
+0.05 / +0.37%
|
13.50
|
13.65
|
13.50
|
13.50
|
13.57
|
6.25
|
40,100
|
|
|
3/14/2017
|
-0.10 / -0.74%
|
13.40
|
13.55
|
13.40
|
13.45
|
13.50
|
6.23
|
29,850
|
|
|
3/13/2017
|
0.00 / 0.00%
|
13.20
|
13.55
|
13.20
|
13.55
|
13.38
|
6.28
|
2,430
|
|
|
3/10/2017
|
+0.05 / +0.37%
|
13.40
|
13.65
|
13.35
|
13.55
|
13.43
|
6.28
|
2,160
|
|
|
3/9/2017
|
+0.05 / +0.37%
|
13.10
|
13.65
|
13.00
|
13.50
|
13.41
|
6.25
|
55,040
|
|
|
3/8/2017
|
-0.15 / -1.10%
|
13.60
|
13.60
|
13.40
|
13.45
|
13.49
|
6.23
|
3,040
|
|
|
3/7/2017
|
+0.20 / +1.49%
|
14.15
|
14.15
|
13.60
|
13.60
|
13.77
|
6.30
|
6,390
|
|
|
3/6/2017
|
+0.10 / +0.75%
|
13.30
|
13.60
|
13.30
|
13.40
|
13.47
|
6.21
|
25,310
|
|
|
3/3/2017
|
+0.10 / +0.76%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
6.16
|
5,020
|
|
|
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
|
|
|