|
Closing price on 5/17/2012
|
|
| Open |
8.90 |
| High |
9.00 |
| Low |
8.60 |
| Volume |
49,250 |
| Split-adjusted Price |
3.02 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2012
|
-0.40 / -4.44%
|
8.90
|
9.00
|
8.60
|
8.60
|
8.60
|
3.02
|
49,250
|
|
|
5/16/2012
|
-0.40 / -4.26%
|
9.10
|
9.40
|
9.00
|
9.00
|
9.00
|
3.17
|
110,380
|
|
|
5/15/2012
|
-0.40 / -4.08%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
3.31
|
76,440
|
|
|
5/14/2012
|
-0.50 / -4.85%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.80
|
3.45
|
21,810
|
|
|
5/11/2012
|
-0.50 / -4.63%
|
10.40
|
10.90
|
10.30
|
10.30
|
10.30
|
3.62
|
110,520
|
|
|
5/10/2012
|
+0.50 / +4.85%
|
10.80
|
10.80
|
10.70
|
10.80
|
10.80
|
3.80
|
204,220
|
|
|
5/9/2012
|
+0.40 / +4.04%
|
9.90
|
10.30
|
9.90
|
10.30
|
10.30
|
3.62
|
181,300
|
|
|
5/8/2012
|
+0.20 / +2.06%
|
9.90
|
10.10
|
9.70
|
9.90
|
9.90
|
3.48
|
166,210
|
|
|
5/7/2012
|
+0.40 / +4.30%
|
9.60
|
9.70
|
9.30
|
9.70
|
9.70
|
3.41
|
133,540
|
|
|
5/4/2012
|
+0.40 / +4.49%
|
9.10
|
9.30
|
9.00
|
9.30
|
9.30
|
3.27
|
61,850
|
|
|
5/3/2012
|
-0.20 / -2.20%
|
9.10
|
9.30
|
8.70
|
8.90
|
8.90
|
3.13
|
63,000
|
|
|
5/2/2012
|
-0.40 / -4.21%
|
9.70
|
9.70
|
9.10
|
9.10
|
9.10
|
3.20
|
87,710
|
|
|
4/27/2012
|
-0.40 / -4.04%
|
9.50
|
9.90
|
9.50
|
9.50
|
9.50
|
3.34
|
44,880
|
|
|
4/26/2012
|
+0.10 / +1.02%
|
9.80
|
10.00
|
9.70
|
9.90
|
9.90
|
3.48
|
23,130
|
|
|
4/25/2012
|
+0.40 / +4.26%
|
9.40
|
9.80
|
9.20
|
9.80
|
9.80
|
3.45
|
95,840
|
|
|
4/24/2012
|
+0.20 / +2.17%
|
9.10
|
9.40
|
9.00
|
9.40
|
9.40
|
3.31
|
66,190
|
|
|
4/23/2012
|
+0.20 / +2.22%
|
9.00
|
9.30
|
9.00
|
9.20
|
9.20
|
3.24
|
40,500
|
|
|
4/20/2012
|
-0.30 / -3.23%
|
9.30
|
9.50
|
9.00
|
9.00
|
9.00
|
3.17
|
93,150
|
|
|
4/19/2012
|
0.00 / 0.00%
|
9.30
|
9.70
|
9.00
|
9.30
|
9.30
|
3.27
|
213,930
|
|
|
4/18/2012
|
+0.40 / +4.49%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.27
|
84,770
|
|
|
4/17/2012
|
+0.40 / +4.71%
|
8.90
|
8.90
|
8.70
|
8.90
|
8.90
|
3.13
|
181,140
|
|
|
4/16/2012
|
+0.40 / +4.94%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.99
|
47,450
|
|
|
4/13/2012
|
+0.20 / +2.53%
|
8.20
|
8.20
|
7.90
|
8.10
|
8.10
|
2.85
|
141,040
|
|
|
4/12/2012
|
+0.30 / +3.95%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
2.78
|
2,160
|
|
|
4/11/2012
|
+0.30 / +4.11%
|
7.60
|
7.60
|
7.20
|
7.60
|
7.60
|
2.67
|
37,280
|
|
|
4/10/2012
|
-0.10 / -1.35%
|
7.20
|
7.60
|
7.20
|
7.30
|
7.30
|
2.57
|
18,530
|
|
|
4/9/2012
|
+0.20 / +2.78%
|
7.00
|
7.50
|
7.00
|
7.40
|
7.40
|
2.60
|
8,460
|
|
|
4/6/2012
|
-0.20 / -2.70%
|
7.40
|
7.60
|
7.10
|
7.20
|
7.20
|
2.53
|
28,300
|
|
|
4/5/2012
|
0.00 / 0.00%
|
7.20
|
7.40
|
7.10
|
7.40
|
7.40
|
2.60
|
33,080
|
|
|
4/4/2012
|
-0.30 / -3.90%
|
7.50
|
7.50
|
7.40
|
7.40
|
7.40
|
2.60
|
18,530
|
|
|