|
Closing price on 5/13/2016
|
|
| Open |
10.40 |
| High |
10.40 |
| Low |
9.80 |
| Volume |
5,890 |
| Split-adjusted Price |
4.21 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/13/2016
|
-0.60 / -5.77%
|
10.40
|
10.40
|
9.80
|
9.80
|
10.19
|
4.21
|
5,890
|
|
|
5/12/2016
|
+0.20 / +1.96%
|
10.20
|
10.90
|
9.80
|
10.40
|
10.50
|
4.47
|
94,910
|
|
|
5/11/2016
|
+0.60 / +6.25%
|
9.50
|
10.20
|
9.50
|
10.20
|
10.09
|
4.38
|
82,040
|
|
|
5/10/2016
|
-0.10 / -1.03%
|
9.60
|
9.80
|
9.50
|
9.60
|
9.62
|
4.12
|
6,130
|
|
|
5/9/2016
|
-0.20 / -2.02%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.71
|
4.16
|
63,870
|
|
|
5/6/2016
|
+0.20 / +2.06%
|
9.80
|
10.10
|
9.80
|
9.90
|
9.99
|
4.25
|
20,630
|
|
|
5/5/2016
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.71
|
4.16
|
44,700
|
|
|
5/4/2016
|
-0.10 / -1.02%
|
9.60
|
9.80
|
9.60
|
9.70
|
9.69
|
4.16
|
74,280
|
|
|
4/29/2016
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.50
|
9.80
|
9.62
|
4.21
|
37,210
|
|
|
4/28/2016
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.60
|
9.80
|
9.65
|
4.21
|
18,040
|
|
|
4/27/2016
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.50
|
9.80
|
9.66
|
4.21
|
12,520
|
|
|
4/26/2016
|
+0.20 / +2.08%
|
9.60
|
9.80
|
9.50
|
9.80
|
9.60
|
4.21
|
33,230
|
|
|
4/25/2016
|
+0.20 / +2.13%
|
9.60
|
9.70
|
9.40
|
9.60
|
9.52
|
4.12
|
53,480
|
|
|
4/22/2016
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
4.04
|
40
|
|
|
4/21/2016
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.10
|
9.40
|
9.20
|
4.04
|
1,630
|
|
|
4/20/2016
|
+0.10 / +1.08%
|
9.10
|
9.40
|
9.00
|
9.40
|
9.09
|
4.04
|
3,520
|
|
|
4/19/2016
|
-0.30 / -3.13%
|
9.30
|
9.60
|
9.20
|
9.30
|
9.25
|
3.99
|
287,940
|
|
|
4/15/2016
|
+0.20 / +2.13%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.58
|
4.12
|
5,740
|
|
|
4/14/2016
|
-0.20 / -2.08%
|
9.80
|
9.80
|
9.40
|
9.40
|
9.45
|
4.04
|
18,840
|
|
|
4/13/2016
|
-0.10 / -1.03%
|
9.30
|
9.70
|
9.30
|
9.60
|
9.66
|
4.12
|
2,380
|
|
|
4/12/2016
|
+0.20 / +2.11%
|
9.50
|
9.80
|
9.50
|
9.70
|
9.50
|
4.16
|
7,470
|
|
|
4/11/2016
|
-0.40 / -4.04%
|
10.10
|
10.10
|
9.50
|
9.50
|
9.57
|
4.08
|
22,770
|
|
|
4/8/2016
|
-0.10 / -1.00%
|
9.50
|
10.10
|
9.40
|
9.90
|
9.45
|
4.25
|
24,450
|
|
|
4/7/2016
|
-0.40 / -3.85%
|
10.10
|
10.20
|
10.00
|
10.00
|
10.03
|
4.29
|
10,470
|
|
|
4/6/2016
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.30
|
10.40
|
10.35
|
4.47
|
40,960
|
|
|
4/5/2016
|
+0.60 / +6.12%
|
10.00
|
10.40
|
9.70
|
10.40
|
10.09
|
4.47
|
30,320
|
|
|
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
|
|
|