|
Closing price on 6/4/2014
|
|
| Open |
6.20 |
| High |
6.20 |
| Low |
5.80 |
| Volume |
58,840 |
| Split-adjusted Price |
2.24 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2014
|
-0.40 / -6.45%
|
6.20
|
6.20
|
5.80
|
5.80
|
5.80
|
2.24
|
58,840
|
|
|
6/3/2014
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.20
|
2.39
|
5,800
|
|
|
6/2/2014
|
0.00 / 0.00%
|
6.10
|
6.30
|
6.00
|
6.20
|
6.20
|
2.39
|
45,200
|
|
|
5/30/2014
|
-0.10 / -1.59%
|
6.20
|
6.40
|
6.20
|
6.20
|
6.20
|
2.39
|
64,300
|
|
|
5/29/2014
|
-0.40 / -5.97%
|
6.70
|
6.70
|
6.30
|
6.30
|
6.30
|
2.43
|
87,040
|
|
|
5/28/2014
|
-0.10 / -1.47%
|
7.00
|
7.00
|
6.60
|
6.70
|
6.70
|
2.59
|
67,140
|
|
|
5/27/2014
|
+0.30 / +4.62%
|
6.40
|
6.90
|
6.40
|
6.80
|
6.80
|
2.63
|
160,010
|
|
|
5/26/2014
|
+0.20 / +3.17%
|
6.30
|
6.50
|
6.20
|
6.50
|
6.50
|
2.51
|
45,660
|
|
|
5/23/2014
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.30
|
2.43
|
92,960
|
|
|
5/22/2014
|
-0.20 / -3.08%
|
6.60
|
6.90
|
6.30
|
6.30
|
6.30
|
2.43
|
214,770
|
|
|
5/21/2014
|
+0.40 / +6.56%
|
6.10
|
6.50
|
6.10
|
6.50
|
6.50
|
2.51
|
205,550
|
|
|
5/20/2014
|
+0.30 / +5.17%
|
5.80
|
6.10
|
5.60
|
6.10
|
6.10
|
2.36
|
81,270
|
|
|
5/19/2014
|
+0.10 / +1.75%
|
5.60
|
6.00
|
5.50
|
5.80
|
5.80
|
2.24
|
96,180
|
|
|
5/16/2014
|
+0.30 / +5.56%
|
5.50
|
5.70
|
5.30
|
5.70
|
5.70
|
2.20
|
62,100
|
|
|
5/15/2014
|
-0.30 / -5.26%
|
5.50
|
5.70
|
5.40
|
5.40
|
5.40
|
2.09
|
136,780
|
|
|
5/14/2014
|
+0.30 / +5.56%
|
5.10
|
5.70
|
5.10
|
5.70
|
5.70
|
2.20
|
256,340
|
|
|
5/13/2014
|
-0.40 / -6.90%
|
5.40
|
5.50
|
5.40
|
5.40
|
5.40
|
2.09
|
109,230
|
|
|
5/12/2014
|
-0.40 / -6.45%
|
6.30
|
6.30
|
5.80
|
5.80
|
5.80
|
2.24
|
42,630
|
|
|
5/9/2014
|
+0.10 / +1.64%
|
6.10
|
6.20
|
5.70
|
6.20
|
6.20
|
2.39
|
15,740
|
|
|
5/8/2014
|
-0.40 / -6.15%
|
6.50
|
6.50
|
6.10
|
6.10
|
6.10
|
2.36
|
55,310
|
|
|
5/7/2014
|
-0.40 / -5.80%
|
7.00
|
7.00
|
6.50
|
6.50
|
6.50
|
2.51
|
34,550
|
|
|
5/6/2014
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.60
|
6.90
|
6.90
|
2.66
|
38,120
|
|
|
5/5/2014
|
-0.20 / -2.78%
|
7.40
|
7.40
|
6.80
|
7.00
|
7.00
|
2.70
|
8,080
|
|
|
4/29/2014
|
+0.20 / +2.86%
|
7.00
|
7.30
|
7.00
|
7.20
|
7.20
|
2.78
|
41,520
|
|
|
4/28/2014
|
-0.30 / -4.11%
|
7.50
|
7.50
|
7.00
|
7.00
|
7.00
|
2.70
|
12,040
|
|
|
4/25/2014
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.20
|
7.30
|
7.30
|
2.82
|
45,840
|
|
|
4/24/2014
|
-0.10 / -1.35%
|
7.40
|
7.40
|
7.00
|
7.30
|
7.30
|
2.82
|
8,090
|
|
|
4/23/2014
|
+0.10 / +1.37%
|
7.30
|
7.80
|
7.10
|
7.40
|
7.40
|
2.86
|
23,230
|
|
|
4/22/2014
|
-0.20 / -2.67%
|
7.40
|
7.90
|
7.00
|
7.30
|
7.30
|
2.82
|
177,790
|
|
|
4/21/2014
|
-0.50 / -6.25%
|
8.00
|
8.00
|
7.50
|
7.50
|
7.50
|
2.90
|
38,090
|
|
|