|
Closing price on 6/19/2015
|
|
| Open |
9.20 |
| High |
9.30 |
| Low |
9.00 |
| Volume |
26,390 |
| Split-adjusted Price |
3.91 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2015
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.00
|
9.10
|
9.09
|
3.91
|
26,390
|
|
|
6/18/2015
|
+0.10 / +1.11%
|
9.30
|
9.30
|
8.90
|
9.10
|
9.12
|
3.91
|
16,660
|
|
|
6/17/2015
|
-0.10 / -1.10%
|
9.10
|
9.10
|
8.70
|
9.00
|
9.00
|
3.86
|
11,000
|
|
|
6/16/2015
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.90
|
9.10
|
9.05
|
3.91
|
17,670
|
|
|
6/15/2015
|
+0.20 / +2.25%
|
9.10
|
9.10
|
8.90
|
9.10
|
8.94
|
3.91
|
14,770
|
|
|
6/12/2015
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.99
|
3.82
|
21,110
|
|
|
6/11/2015
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.60
|
9.00
|
8.84
|
3.86
|
22,070
|
|
|
6/10/2015
|
+0.10 / +1.12%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.86
|
820
|
|
|
6/9/2015
|
-0.10 / -1.11%
|
9.10
|
9.10
|
8.90
|
8.90
|
9.00
|
3.82
|
3,410
|
|
|
6/8/2015
|
+0.50 / +5.88%
|
8.90
|
9.00
|
8.70
|
9.00
|
8.97
|
3.86
|
103,120
|
|
|
6/5/2015
|
-0.40 / -4.49%
|
8.60
|
8.80
|
8.50
|
8.50
|
8.53
|
3.65
|
44,050
|
|
|
6/4/2015
|
+0.40 / +4.71%
|
9.00
|
9.00
|
8.60
|
8.90
|
8.78
|
3.82
|
13,210
|
|
|
6/3/2015
|
-0.20 / -2.30%
|
8.50
|
8.90
|
8.50
|
8.50
|
8.54
|
3.65
|
3,280
|
|
|
6/2/2015
|
-0.30 / -3.33%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.77
|
3.74
|
15,730
|
|
|
6/1/2015
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.80
|
9.00
|
9.01
|
3.86
|
12,770
|
|
|
5/29/2015
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.90
|
9.00
|
8.97
|
3.86
|
13,600
|
|
|
5/28/2015
|
+0.40 / +4.65%
|
8.50
|
9.20
|
8.50
|
9.00
|
8.99
|
3.86
|
83,120
|
|
|
5/27/2015
|
-0.20 / -2.27%
|
8.40
|
8.80
|
8.40
|
8.60
|
8.72
|
3.69
|
3,710
|
|
|
5/26/2015
|
+0.10 / +1.15%
|
8.80
|
8.80
|
8.60
|
8.80
|
8.69
|
3.78
|
31,400
|
|
|
5/25/2015
|
+0.10 / +1.16%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.55
|
3.74
|
27,120
|
|
|
5/22/2015
|
+0.20 / +2.38%
|
8.50
|
8.70
|
8.40
|
8.60
|
8.66
|
3.69
|
23,900
|
|
|
5/21/2015
|
+0.50 / +6.33%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.37
|
3.61
|
29,380
|
|
|
5/20/2015
|
+0.30 / +3.95%
|
7.80
|
8.10
|
7.80
|
7.90
|
8.01
|
3.39
|
22,600
|
|
|
5/19/2015
|
-0.20 / -2.56%
|
7.70
|
7.90
|
7.60
|
7.60
|
7.61
|
3.26
|
8,150
|
|
|
5/18/2015
|
-0.30 / -3.70%
|
8.10
|
8.10
|
7.70
|
7.80
|
7.95
|
3.35
|
14,210
|
|
|
5/15/2015
|
+0.20 / +2.53%
|
8.40
|
8.40
|
8.10
|
8.10
|
8.11
|
3.48
|
2,590
|
|
|
5/14/2015
|
-0.30 / -3.66%
|
8.50
|
8.70
|
7.90
|
7.90
|
8.31
|
3.39
|
4,090
|
|
|
5/13/2015
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.20
|
8.20
|
8.23
|
3.52
|
13,240
|
|
|
5/12/2015
|
-0.80 / -8.89%
|
8.80
|
8.80
|
8.20
|
8.20
|
8.58
|
3.52
|
5,710
|
|
|
5/11/2015
|
-0.20 / -2.17%
|
9.10
|
9.10
|
8.90
|
9.00
|
9.04
|
3.65
|
11,830
|
|
|