|
Closing price on 6/29/2016
|
|
| Open |
9.60 |
| High |
10.00 |
| Low |
9.50 |
| Volume |
23,920 |
| Split-adjusted Price |
4.25 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/29/2016
|
-0.10 / -1.00%
|
9.60
|
10.00
|
9.50
|
9.90
|
9.87
|
4.25
|
23,920
|
|
|
6/28/2016
|
+0.50 / +5.26%
|
9.80
|
10.00
|
9.80
|
10.00
|
9.91
|
4.29
|
5,650
|
|
|
6/27/2016
|
-0.40 / -4.04%
|
9.90
|
9.90
|
9.50
|
9.50
|
9.70
|
4.08
|
14,600
|
|
|
6/24/2016
|
-0.30 / -2.94%
|
10.40
|
10.40
|
9.70
|
9.90
|
9.94
|
4.25
|
25,350
|
|
|
6/23/2016
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.00
|
10.20
|
10.00
|
4.38
|
41,000
|
|
|
6/22/2016
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.15
|
4.34
|
15,180
|
|
|
6/21/2016
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.15
|
4.38
|
27,540
|
|
|
6/20/2016
|
-0.20 / -1.94%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.20
|
4.34
|
510
|
|
|
6/17/2016
|
-0.10 / -0.96%
|
10.10
|
10.30
|
10.00
|
10.30
|
10.07
|
4.42
|
10,530
|
|
|
6/16/2016
|
+0.10 / +0.97%
|
10.10
|
10.40
|
10.10
|
10.40
|
10.25
|
4.47
|
80
|
|
|
6/15/2016
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.20
|
10.30
|
10.29
|
4.42
|
20,900
|
|
|
6/14/2016
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.35
|
4.47
|
35,370
|
|
|
6/13/2016
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.40
|
10.40
|
10.41
|
4.47
|
2,210
|
|
|
6/10/2016
|
-0.10 / -0.95%
|
10.70
|
10.70
|
10.40
|
10.40
|
10.43
|
4.47
|
13,520
|
|
|
6/9/2016
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.40
|
10.50
|
10.57
|
4.51
|
21,470
|
|
|
6/8/2016
|
-0.10 / -0.94%
|
10.80
|
10.80
|
10.50
|
10.50
|
10.57
|
4.51
|
16,080
|
|
|
6/7/2016
|
+0.10 / +0.95%
|
10.40
|
10.60
|
10.40
|
10.60
|
10.49
|
4.55
|
32,330
|
|
|
6/6/2016
|
-0.10 / -0.94%
|
10.50
|
10.60
|
10.50
|
10.50
|
10.53
|
4.51
|
14,430
|
|
|
6/3/2016
|
+0.20 / +1.92%
|
10.40
|
10.60
|
10.40
|
10.60
|
10.49
|
4.55
|
57,310
|
|
|
6/2/2016
|
+0.10 / +0.97%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.43
|
4.47
|
3,330
|
|
|
6/1/2016
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.36
|
4.42
|
12,550
|
|
|
5/31/2016
|
-0.30 / -2.83%
|
10.60
|
10.60
|
10.30
|
10.30
|
10.45
|
4.42
|
11,770
|
|
|
5/30/2016
|
+0.30 / +2.91%
|
10.50
|
10.60
|
10.30
|
10.60
|
10.54
|
4.55
|
4,270
|
|
|
5/27/2016
|
+0.10 / +0.98%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
4.42
|
70
|
|
|
5/26/2016
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.23
|
4.38
|
38,080
|
|
|
5/25/2016
|
0.00 / 0.00%
|
10.20
|
10.50
|
10.20
|
10.30
|
10.28
|
4.42
|
60,430
|
|
|
5/24/2016
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.10
|
10.30
|
10.21
|
4.42
|
28,790
|
|
|
5/23/2016
|
+0.20 / +2.00%
|
9.90
|
10.20
|
9.80
|
10.20
|
10.01
|
4.38
|
18,080
|
|
|
5/20/2016
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.02
|
4.29
|
22,450
|
|
|
5/19/2016
|
-0.30 / -2.91%
|
10.00
|
10.30
|
10.00
|
10.00
|
10.11
|
4.29
|
34,120
|
|
|