|
Closing price on 5/12/2015
|
|
| Open |
8.80 |
| High |
8.80 |
| Low |
8.20 |
| Volume |
5,710 |
| Split-adjusted Price |
3.52 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2015
|
-0.80 / -8.89%
|
8.80
|
8.80
|
8.20
|
8.20
|
8.58
|
3.52
|
5,710
|
|
|
5/11/2015
|
-0.20 / -2.17%
|
9.10
|
9.10
|
8.90
|
9.00
|
9.04
|
3.65
|
11,830
|
|
|
5/8/2015
|
+0.30 / +3.37%
|
8.80
|
9.20
|
8.70
|
9.20
|
9.05
|
3.73
|
536,030
|
|
|
5/7/2015
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.80
|
3.61
|
11,120
|
|
|
5/6/2015
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.70
|
8.90
|
8.82
|
3.61
|
23,460
|
|
|
5/5/2015
|
0.00 / 0.00%
|
8.60
|
8.90
|
8.60
|
8.90
|
8.74
|
3.61
|
23,220
|
|
|
5/4/2015
|
-0.20 / -2.20%
|
9.10
|
9.10
|
8.70
|
8.90
|
8.79
|
3.61
|
6,600
|
|
|
4/27/2015
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.03
|
3.69
|
30,680
|
|
|
4/24/2015
|
+0.20 / +2.25%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.02
|
3.69
|
17,080
|
|
|
4/23/2015
|
+0.20 / +2.30%
|
9.00
|
9.00
|
8.70
|
8.90
|
8.84
|
3.61
|
15,050
|
|
|
4/22/2015
|
+0.10 / +1.16%
|
8.90
|
9.00
|
8.70
|
8.70
|
8.73
|
3.53
|
15,240
|
|
|
4/21/2015
|
-0.20 / -2.27%
|
8.80
|
9.20
|
8.60
|
8.60
|
8.75
|
3.49
|
7,430
|
|
|
4/20/2015
|
-0.10 / -1.12%
|
9.10
|
9.10
|
8.80
|
8.80
|
8.92
|
3.57
|
1,570
|
|
|
4/17/2015
|
-0.30 / -3.26%
|
9.20
|
9.20
|
8.90
|
8.90
|
8.91
|
3.61
|
22,010
|
|
|
4/16/2015
|
0.00 / 0.00%
|
9.20
|
9.30
|
8.80
|
9.20
|
9.06
|
3.73
|
12,810
|
|
|
4/15/2015
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.20
|
9.15
|
3.73
|
310
|
|
|
4/14/2015
|
0.00 / 0.00%
|
9.30
|
9.30
|
8.60
|
9.20
|
8.77
|
3.73
|
19,150
|
|
|
4/13/2015
|
-0.10 / -1.08%
|
9.40
|
9.50
|
9.20
|
9.20
|
9.34
|
3.73
|
24,080
|
|
|
4/10/2015
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.24
|
3.77
|
16,780
|
|
|
4/9/2015
|
+0.50 / +5.68%
|
8.80
|
9.40
|
8.30
|
9.30
|
9.08
|
3.77
|
57,070
|
|
|
4/8/2015
|
-0.10 / -1.12%
|
9.00
|
9.00
|
8.60
|
8.80
|
8.74
|
3.57
|
3,660
|
|
|
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
|
|
|