|
Closing price on 6/11/2008
|
|
| Open |
24.40 |
| High |
24.50 |
| Low |
24.00 |
| Volume |
26,000 |
| Split-adjusted Price |
2.39 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/11/2008
|
+0.50 / +2.08%
|
24.40
|
24.50
|
24.00
|
24.50
|
24.50
|
2.39
|
26,000
|
|
|
6/10/2008
|
-0.50 / -2.04%
|
23.80
|
25.20
|
23.80
|
24.00
|
24.00
|
2.34
|
42,900
|
|
|
6/9/2008
|
-0.70 / -2.78%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
2.39
|
9,700
|
|
|
6/6/2008
|
-0.70 / -2.70%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
2.45
|
2,000
|
|
|
6/5/2008
|
-0.80 / -3.00%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
2.52
|
1,200
|
|
|
6/4/2008
|
-0.80 / -2.91%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
2.60
|
1,200
|
|
|
6/3/2008
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
2.68
|
0
|
|
|
6/2/2008
|
-0.80 / -2.83%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
2.68
|
5,700
|
|
|
5/30/2008
|
-0.80 / -2.75%
|
28.30
|
28.40
|
28.30
|
28.30
|
28.30
|
2.76
|
45,100
|
|
|
5/29/2008
|
-0.80 / -2.68%
|
29.10
|
29.40
|
29.10
|
29.10
|
29.10
|
2.83
|
39,800
|
|
|
5/28/2008
|
-0.90 / -2.92%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
2.91
|
3,300
|
|
|
5/27/2008
|
-0.90 / -2.84%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
3.00
|
100
|
|
|
5/26/2008
|
-0.90 / -2.76%
|
31.70
|
31.70
|
31.70
|
31.70
|
31.70
|
3.09
|
300
|
|
|
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
|
|
|