|
Closing price on 6/14/2012
|
|
| Open |
7.90 |
| High |
8.10 |
| Low |
7.70 |
| Volume |
151,090 |
| Split-adjusted Price |
2.81 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/14/2012
|
0.00 / 0.00%
|
7.90
|
8.10
|
7.70
|
8.00
|
8.00
|
2.81
|
151,090
|
|
|
6/13/2012
|
-0.40 / -4.76%
|
8.20
|
8.30
|
8.00
|
8.00
|
8.00
|
2.81
|
554,050
|
|
|
6/12/2012
|
+0.20 / +2.44%
|
8.20
|
8.60
|
8.10
|
8.40
|
8.40
|
2.95
|
399,630
|
|
|
6/11/2012
|
+0.30 / +3.80%
|
8.20
|
8.20
|
8.10
|
8.20
|
8.20
|
2.88
|
494,970
|
|
|
6/8/2012
|
+0.30 / +3.95%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
2.78
|
209,610
|
|
|
6/7/2012
|
+0.30 / +4.11%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
2.67
|
640,750
|
|
|
6/6/2012
|
-0.20 / -2.67%
|
7.40
|
7.50
|
7.20
|
7.30
|
7.30
|
2.57
|
191,030
|
|
|
6/5/2012
|
+0.20 / +2.74%
|
7.50
|
7.50
|
7.00
|
7.50
|
7.50
|
2.64
|
359,420
|
|
|
6/4/2012
|
-0.30 / -3.95%
|
7.40
|
7.40
|
7.30
|
7.30
|
7.30
|
2.57
|
93,680
|
|
|
6/1/2012
|
-0.30 / -3.80%
|
7.80
|
8.00
|
7.60
|
7.60
|
7.60
|
2.67
|
44,600
|
|
|
5/31/2012
|
-0.20 / -2.47%
|
8.00
|
8.30
|
7.70
|
7.90
|
7.90
|
2.78
|
50,830
|
|
|
5/30/2012
|
-0.10 / -1.22%
|
8.10
|
8.30
|
8.10
|
8.10
|
8.10
|
2.85
|
82,090
|
|
|
5/29/2012
|
-0.10 / -1.20%
|
8.20
|
8.30
|
8.00
|
8.20
|
8.20
|
2.88
|
61,810
|
|
|
5/28/2012
|
+0.30 / +3.75%
|
8.40
|
8.40
|
8.00
|
8.30
|
8.30
|
2.92
|
51,220
|
|
|
5/25/2012
|
+0.30 / +3.90%
|
7.70
|
8.00
|
7.70
|
8.00
|
8.00
|
2.81
|
99,310
|
|
|
5/24/2012
|
-0.40 / -4.94%
|
7.80
|
8.20
|
7.70
|
7.70
|
7.70
|
2.71
|
77,320
|
|
|
5/23/2012
|
-0.40 / -4.71%
|
8.10
|
8.40
|
8.10
|
8.10
|
8.10
|
2.85
|
62,510
|
|
|
5/22/2012
|
-0.10 / -1.16%
|
8.60
|
8.80
|
8.20
|
8.50
|
8.50
|
2.99
|
104,660
|
|
|
5/21/2012
|
+0.40 / +4.88%
|
7.90
|
8.60
|
7.90
|
8.60
|
8.60
|
3.02
|
46,810
|
|
|
5/18/2012
|
-0.40 / -4.65%
|
8.60
|
8.60
|
8.20
|
8.20
|
8.20
|
2.88
|
116,550
|
|
|
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
|
|
|