|
Closing price on 4/7/2015
|
|
| Open |
8.80 |
| High |
9.00 |
| Low |
8.80 |
| Volume |
15,140 |
| Split-adjusted Price |
3.61 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2015
|
+0.10 / +1.14%
|
8.80
|
9.00
|
8.80
|
8.90
|
8.88
|
3.61
|
15,140
|
|
|
4/6/2015
|
+0.10 / +1.15%
|
8.80
|
8.80
|
8.60
|
8.80
|
8.70
|
3.57
|
690
|
|
|
4/3/2015
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.68
|
3.53
|
6,570
|
|
|
4/2/2015
|
+0.20 / +2.33%
|
8.80
|
8.90
|
8.30
|
8.80
|
8.57
|
3.57
|
65,240
|
|
|
4/1/2015
|
-0.10 / -1.15%
|
8.60
|
8.80
|
8.40
|
8.60
|
8.56
|
3.49
|
41,580
|
|
|
3/31/2015
|
+0.10 / +1.16%
|
8.60
|
8.90
|
8.60
|
8.70
|
8.62
|
3.53
|
9,750
|
|
|
3/30/2015
|
-0.10 / -1.15%
|
8.70
|
8.90
|
8.60
|
8.60
|
8.64
|
3.49
|
13,540
|
|
|
3/27/2015
|
-0.20 / -2.25%
|
9.10
|
9.10
|
8.70
|
8.70
|
8.71
|
3.53
|
12,510
|
|
|
3/26/2015
|
-0.20 / -2.20%
|
9.10
|
9.20
|
8.90
|
8.90
|
9.04
|
3.61
|
23,230
|
|
|
3/25/2015
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.10
|
8.99
|
3.69
|
7,450
|
|
|
3/24/2015
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.05
|
3.69
|
9,950
|
|
|
3/23/2015
|
-0.30 / -3.19%
|
9.30
|
9.40
|
9.10
|
9.10
|
9.26
|
3.69
|
10,470
|
|
|
3/20/2015
|
+0.20 / +2.17%
|
9.20
|
9.40
|
9.10
|
9.40
|
9.28
|
3.81
|
15,290
|
|
|
3/19/2015
|
-0.10 / -1.08%
|
9.50
|
9.50
|
8.90
|
9.20
|
9.20
|
3.73
|
37,860
|
|
|
3/18/2015
|
-0.20 / -2.11%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.30
|
3.77
|
28,080
|
|
|
3/17/2015
|
+0.20 / +2.15%
|
9.20
|
9.50
|
9.20
|
9.50
|
9.50
|
3.85
|
17,520
|
|
|
3/16/2015
|
-0.30 / -3.13%
|
9.60
|
9.70
|
9.30
|
9.30
|
9.30
|
3.77
|
65,230
|
|
|
3/13/2015
|
+0.60 / +6.67%
|
9.00
|
9.60
|
9.00
|
9.60
|
9.60
|
3.89
|
116,950
|
|
|
3/12/2015
|
-0.20 / -2.17%
|
9.10
|
9.20
|
8.90
|
9.00
|
9.00
|
3.65
|
23,700
|
|
|
3/11/2015
|
+0.20 / +2.22%
|
9.30
|
9.30
|
8.80
|
9.20
|
9.20
|
3.73
|
6,230
|
|
|
3/10/2015
|
-0.40 / -4.26%
|
8.90
|
9.30
|
8.90
|
9.00
|
9.00
|
3.65
|
32,970
|
|
|
3/9/2015
|
-0.10 / -1.05%
|
9.00
|
9.40
|
8.90
|
9.40
|
9.40
|
3.81
|
75,430
|
|
|
3/6/2015
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.50
|
3.85
|
4,040
|
|
|
3/5/2015
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.00
|
9.50
|
9.50
|
3.85
|
6,630
|
|
|
3/4/2015
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.40
|
9.50
|
9.50
|
3.85
|
9,700
|
|
|
3/3/2015
|
+0.20 / +2.15%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.50
|
3.85
|
19,540
|
|
|
3/2/2015
|
-0.20 / -2.11%
|
9.30
|
9.50
|
9.30
|
9.30
|
9.30
|
3.77
|
5,900
|
|
|
2/27/2015
|
+0.10 / +1.06%
|
9.20
|
9.60
|
9.20
|
9.50
|
9.50
|
3.85
|
10,330
|
|
|
2/26/2015
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.40
|
9.40
|
9.40
|
3.81
|
700
|
|
|
2/25/2015
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.00
|
9.40
|
9.40
|
3.81
|
4,590
|
|
|