|
Closing price on 4/4/2016
|
|
| Open |
9.90 |
| High |
10.20 |
| Low |
9.80 |
| Volume |
33,330 |
| Split-adjusted Price |
4.21 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2016
|
-0.20 / -2.00%
|
9.90
|
10.20
|
9.80
|
9.80
|
9.90
|
4.21
|
33,330
|
|
|
4/1/2016
|
0.00 / 0.00%
|
10.00
|
10.50
|
9.90
|
10.00
|
10.18
|
4.29
|
62,680
|
|
|
3/31/2016
|
-0.40 / -3.85%
|
10.60
|
10.60
|
10.00
|
10.00
|
10.25
|
4.29
|
14,250
|
|
|
3/30/2016
|
0.00 / 0.00%
|
10.10
|
10.60
|
10.10
|
10.40
|
10.28
|
4.47
|
77,400
|
|
|
3/29/2016
|
-0.10 / -0.95%
|
10.60
|
10.60
|
10.10
|
10.40
|
10.27
|
4.47
|
48,800
|
|
|
3/28/2016
|
+0.30 / +2.94%
|
10.00
|
10.80
|
10.00
|
10.50
|
10.39
|
4.51
|
31,000
|
|
|
3/25/2016
|
-0.20 / -1.92%
|
10.40
|
10.50
|
10.10
|
10.20
|
10.37
|
4.38
|
39,840
|
|
|
3/24/2016
|
+0.40 / +4.00%
|
10.00
|
10.70
|
10.00
|
10.40
|
10.55
|
4.47
|
101,230
|
|
|
3/23/2016
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.90
|
10.00
|
9.98
|
4.29
|
35,280
|
|
|
3/22/2016
|
+0.40 / +4.17%
|
9.80
|
10.00
|
9.50
|
10.00
|
9.68
|
4.29
|
35,110
|
|
|
3/21/2016
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.50
|
9.60
|
9.65
|
4.12
|
26,620
|
|
|
3/18/2016
|
+0.20 / +2.13%
|
9.30
|
9.90
|
9.20
|
9.60
|
9.52
|
4.12
|
53,510
|
|
|
3/17/2016
|
-0.10 / -1.05%
|
9.20
|
9.70
|
9.20
|
9.40
|
9.37
|
4.04
|
36,390
|
|
|
3/16/2016
|
-0.50 / -5.00%
|
9.80
|
9.90
|
9.50
|
9.50
|
9.55
|
4.08
|
40,400
|
|
|
3/15/2016
|
-0.20 / -1.96%
|
10.40
|
10.40
|
9.70
|
10.00
|
9.91
|
4.29
|
61,450
|
|
|
3/14/2016
|
+0.60 / +6.25%
|
9.90
|
10.20
|
9.90
|
10.20
|
10.16
|
4.38
|
142,580
|
|
|
3/11/2016
|
+0.60 / +6.67%
|
9.00
|
9.60
|
9.00
|
9.60
|
9.57
|
4.12
|
85,710
|
|
|
3/10/2016
|
-0.20 / -2.17%
|
9.10
|
9.20
|
9.00
|
9.00
|
9.03
|
3.86
|
17,210
|
|
|
3/9/2016
|
+0.60 / +6.98%
|
8.30
|
9.20
|
8.30
|
9.20
|
9.18
|
3.95
|
128,200
|
|
|
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
|
|
|