|
Closing price on 5/23/2008
|
|
| Open |
32.60 |
| High |
32.60 |
| Low |
32.60 |
| Volume |
200 |
| Split-adjusted Price |
3.18 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2008
|
-1.00 / -2.98%
|
32.60
|
32.60
|
32.60
|
32.60
|
32.60
|
3.18
|
200
|
|
|
5/22/2008
|
-1.00 / -2.89%
|
33.60
|
33.60
|
33.60
|
33.60
|
33.60
|
3.27
|
100
|
|
|
5/21/2008
|
-1.00 / -2.81%
|
34.60
|
34.60
|
34.60
|
34.60
|
34.60
|
3.37
|
100
|
|
|
5/20/2008
|
-1.10 / -3.00%
|
35.60
|
35.60
|
35.60
|
35.60
|
35.60
|
3.47
|
100
|
|
|
5/19/2008
|
-1.00 / -2.65%
|
36.70
|
36.70
|
36.70
|
36.70
|
36.70
|
3.57
|
100
|
|
|
5/16/2008
|
-1.10 / -2.84%
|
37.70
|
39.00
|
37.70
|
37.70
|
37.70
|
3.67
|
25,700
|
|
|
5/15/2008
|
-1.10 / -2.76%
|
38.80
|
38.80
|
38.80
|
38.80
|
38.80
|
3.78
|
100
|
|
|
5/14/2008
|
-1.20 / -2.92%
|
39.90
|
39.90
|
39.90
|
39.90
|
39.90
|
3.89
|
100
|
|
|
5/13/2008
|
-1.20 / -2.84%
|
41.10
|
41.10
|
41.10
|
41.10
|
41.10
|
4.00
|
200
|
|
|
5/12/2008
|
-1.30 / -2.98%
|
42.30
|
42.30
|
42.30
|
42.30
|
42.30
|
4.12
|
200
|
|
|
5/9/2008
|
-1.30 / -2.90%
|
43.60
|
43.60
|
43.60
|
43.60
|
43.60
|
4.25
|
300
|
|
|
5/8/2008
|
0.00 / 0.00%
|
44.90
|
44.90
|
44.90
|
44.90
|
44.90
|
4.37
|
0
|
|
|
5/7/2008
|
-1.30 / -2.81%
|
44.90
|
44.90
|
44.90
|
44.90
|
44.90
|
4.37
|
5,500
|
|
|
5/6/2008
|
-1.30 / -2.74%
|
46.20
|
46.20
|
46.20
|
46.20
|
46.20
|
4.50
|
500
|
|
|
5/5/2008
|
-0.50 / -1.04%
|
47.50
|
47.90
|
47.50
|
47.50
|
47.50
|
4.63
|
4,700
|
|
|
4/29/2008
|
-1.10 / -2.24%
|
49.00
|
49.00
|
48.00
|
48.00
|
48.00
|
4.68
|
19,700
|
|
|
4/28/2008
|
-1.50 / -2.96%
|
50.00
|
50.00
|
49.10
|
49.10
|
49.10
|
4.78
|
29,600
|
|
|
4/25/2008
|
-1.20 / -2.32%
|
50.60
|
51.00
|
50.60
|
50.60
|
50.60
|
4.93
|
19,500
|
|
|
4/24/2008
|
-1.60 / -3.00%
|
51.80
|
53.40
|
51.80
|
51.80
|
51.80
|
5.05
|
18,700
|
|
|
4/23/2008
|
-1.50 / -2.73%
|
53.40
|
53.40
|
53.40
|
53.40
|
53.40
|
5.20
|
100
|
|
|
4/22/2008
|
-1.50 / -2.66%
|
56.00
|
56.00
|
54.90
|
54.90
|
54.90
|
5.35
|
6,700
|
|
|
4/21/2008
|
-1.60 / -2.76%
|
56.60
|
57.00
|
56.40
|
56.40
|
56.40
|
5.49
|
9,800
|
|
|
4/18/2008
|
-2.00 / -3.33%
|
61.00
|
61.20
|
58.00
|
58.00
|
58.00
|
5.65
|
29,300
|
|
|
4/17/2008
|
+0.10 / +0.17%
|
58.20
|
61.60
|
58.20
|
60.00
|
60.00
|
5.84
|
47,700
|
|
|
4/16/2008
|
-1.80 / -2.92%
|
59.90
|
59.90
|
59.90
|
59.90
|
59.90
|
5.83
|
100
|
|
|
4/11/2008
|
-1.50 / -2.37%
|
61.70
|
61.70
|
61.70
|
61.70
|
61.70
|
6.01
|
3,000
|
|
|
4/10/2008
|
0.00 / 0.00%
|
63.60
|
63.60
|
63.20
|
63.20
|
63.20
|
6.16
|
0
|
|
|
4/9/2008
|
-2.80 / -4.24%
|
66.90
|
66.90
|
63.20
|
63.20
|
63.20
|
6.16
|
12,100
|
|
|
4/8/2008
|
+0.70 / +1.07%
|
67.20
|
67.20
|
63.40
|
66.00
|
66.00
|
6.43
|
80,600
|
|
|
4/7/2008
|
+1.90 / +3.00%
|
65.30
|
65.30
|
65.30
|
65.30
|
65.30
|
6.36
|
1,300
|
|
|