|
Closing price on 5/13/2014
|
|
| Open |
5.40 |
| High |
5.50 |
| Low |
5.40 |
| Volume |
109,230 |
| Split-adjusted Price |
2.09 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/13/2014
|
-0.40 / -6.90%
|
5.40
|
5.50
|
5.40
|
5.40
|
5.40
|
2.09
|
109,230
|
|
|
5/12/2014
|
-0.40 / -6.45%
|
6.30
|
6.30
|
5.80
|
5.80
|
5.80
|
2.24
|
42,630
|
|
|
5/9/2014
|
+0.10 / +1.64%
|
6.10
|
6.20
|
5.70
|
6.20
|
6.20
|
2.39
|
15,740
|
|
|
5/8/2014
|
-0.40 / -6.15%
|
6.50
|
6.50
|
6.10
|
6.10
|
6.10
|
2.36
|
55,310
|
|
|
5/7/2014
|
-0.40 / -5.80%
|
7.00
|
7.00
|
6.50
|
6.50
|
6.50
|
2.51
|
34,550
|
|
|
5/6/2014
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.60
|
6.90
|
6.90
|
2.66
|
38,120
|
|
|
5/5/2014
|
-0.20 / -2.78%
|
7.40
|
7.40
|
6.80
|
7.00
|
7.00
|
2.70
|
8,080
|
|
|
4/29/2014
|
+0.20 / +2.86%
|
7.00
|
7.30
|
7.00
|
7.20
|
7.20
|
2.78
|
41,520
|
|
|
4/28/2014
|
-0.30 / -4.11%
|
7.50
|
7.50
|
7.00
|
7.00
|
7.00
|
2.70
|
12,040
|
|
|
4/25/2014
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.20
|
7.30
|
7.30
|
2.82
|
45,840
|
|
|
4/24/2014
|
-0.10 / -1.35%
|
7.40
|
7.40
|
7.00
|
7.30
|
7.30
|
2.82
|
8,090
|
|
|
4/23/2014
|
+0.10 / +1.37%
|
7.30
|
7.80
|
7.10
|
7.40
|
7.40
|
2.86
|
23,230
|
|
|
4/22/2014
|
-0.20 / -2.67%
|
7.40
|
7.90
|
7.00
|
7.30
|
7.30
|
2.82
|
177,790
|
|
|
4/21/2014
|
-0.50 / -6.25%
|
8.00
|
8.00
|
7.50
|
7.50
|
7.50
|
2.90
|
38,090
|
|
|
4/18/2014
|
-0.60 / -6.98%
|
8.50
|
8.50
|
8.00
|
8.00
|
8.00
|
3.09
|
123,280
|
|
|
4/17/2014
|
+0.40 / +4.88%
|
8.40
|
8.70
|
8.10
|
8.60
|
8.60
|
3.32
|
72,500
|
|
|
4/16/2014
|
-0.40 / -4.65%
|
8.60
|
8.60
|
8.00
|
8.20
|
8.20
|
3.17
|
69,100
|
|
|
4/15/2014
|
-0.50 / -5.49%
|
9.10
|
9.10
|
8.60
|
8.60
|
8.60
|
3.32
|
49,110
|
|
|
4/14/2014
|
+0.30 / +3.41%
|
9.40
|
9.40
|
8.80
|
9.10
|
9.10
|
3.51
|
46,340
|
|
|
4/11/2014
|
-0.40 / -4.35%
|
9.00
|
9.20
|
8.80
|
8.80
|
8.80
|
3.40
|
144,340
|
|
|
4/10/2014
|
-0.20 / -2.13%
|
9.40
|
9.40
|
9.10
|
9.20
|
9.20
|
3.55
|
123,370
|
|
|
4/8/2014
|
-0.20 / -2.08%
|
9.60
|
9.70
|
9.40
|
9.40
|
9.40
|
3.63
|
36,710
|
|
|
4/7/2014
|
+0.10 / +1.05%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.60
|
3.71
|
56,150
|
|
|
4/4/2014
|
+0.40 / +4.40%
|
9.30
|
9.50
|
9.00
|
9.50
|
9.50
|
3.67
|
308,770
|
|
|
4/3/2014
|
+0.10 / +1.11%
|
9.30
|
9.40
|
8.80
|
9.10
|
9.10
|
3.51
|
54,930
|
|
|
4/2/2014
|
-0.10 / -1.10%
|
9.40
|
9.40
|
8.50
|
9.00
|
9.00
|
3.48
|
154,060
|
|
|
4/1/2014
|
-0.60 / -6.19%
|
9.50
|
9.60
|
9.10
|
9.10
|
9.10
|
3.51
|
206,800
|
|
|
3/31/2014
|
-0.20 / -2.02%
|
10.20
|
10.20
|
9.30
|
9.70
|
9.70
|
3.75
|
86,380
|
|
|
3/28/2014
|
-0.10 / -1.00%
|
10.00
|
10.20
|
9.70
|
9.90
|
9.90
|
3.82
|
85,040
|
|
|
3/27/2014
|
-0.10 / -0.99%
|
9.80
|
10.10
|
9.40
|
10.00
|
10.00
|
3.86
|
306,830
|
|
|