|
Closing price on 6/8/2011
|
|
| Open |
16.60 |
| High |
17.20 |
| Low |
16.40 |
| Volume |
6,340 |
| Split-adjusted Price |
4.70 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2011
|
0.00 / 0.00%
|
16.60
|
17.20
|
16.40
|
17.20
|
17.20
|
4.70
|
6,340
|
|
|
6/7/2011
|
+0.20 / +1.18%
|
17.50
|
17.50
|
16.50
|
17.20
|
17.20
|
4.70
|
126,930
|
|
|
6/6/2011
|
+0.20 / +1.19%
|
17.20
|
17.20
|
16.00
|
17.00
|
17.00
|
4.64
|
50
|
|
|
6/3/2011
|
+0.20 / +1.20%
|
17.20
|
17.20
|
15.80
|
16.80
|
16.80
|
4.59
|
11,190
|
|
|
6/2/2011
|
+0.70 / +4.40%
|
16.60
|
16.60
|
16.50
|
16.60
|
16.60
|
4.53
|
5,410
|
|
|
6/1/2011
|
+0.70 / +4.61%
|
15.30
|
15.90
|
15.30
|
15.90
|
15.90
|
4.34
|
15,850
|
|
|
5/31/2011
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
4.15
|
0
|
|
|
5/30/2011
|
-0.70 / -4.40%
|
15.40
|
15.40
|
15.20
|
15.20
|
15.20
|
4.15
|
15,940
|
|
|
5/27/2011
|
0.00 / 0.00%
|
16.60
|
16.60
|
15.70
|
15.90
|
15.90
|
4.34
|
14,930
|
|
|
5/26/2011
|
+0.70 / +4.61%
|
14.50
|
15.90
|
14.50
|
15.90
|
15.90
|
4.34
|
39,370
|
|
|
5/25/2011
|
-0.70 / -4.40%
|
15.50
|
15.50
|
15.20
|
15.20
|
15.20
|
4.15
|
32,290
|
|
|
5/24/2011
|
-0.80 / -4.79%
|
15.90
|
16.00
|
15.90
|
15.90
|
15.90
|
4.34
|
96,480
|
|
|
5/23/2011
|
-0.30 / -1.76%
|
16.20
|
16.70
|
16.20
|
16.70
|
16.70
|
4.56
|
5,590
|
|
|
5/20/2011
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.00
|
17.00
|
17.00
|
4.64
|
23,700
|
|
|
5/19/2011
|
-0.40 / -2.30%
|
16.70
|
18.10
|
16.70
|
17.00
|
17.00
|
4.64
|
4,070
|
|
|
5/18/2011
|
+0.20 / +1.16%
|
16.40
|
18.00
|
16.40
|
17.40
|
17.40
|
4.75
|
4,610
|
|
|
5/17/2011
|
-0.80 / -4.44%
|
17.20
|
17.20
|
17.10
|
17.20
|
17.20
|
4.70
|
20,710
|
|
|
5/16/2011
|
-0.10 / -0.55%
|
18.10
|
18.10
|
18.00
|
18.00
|
18.00
|
4.91
|
79,210
|
|
|
5/13/2011
|
-0.40 / -2.16%
|
18.50
|
18.50
|
18.10
|
18.10
|
18.10
|
4.94
|
18,880
|
|
|
5/12/2011
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.10
|
18.50
|
18.50
|
5.05
|
18,220
|
|
|
5/11/2011
|
+0.30 / +1.65%
|
17.90
|
18.50
|
17.50
|
18.50
|
18.50
|
5.05
|
27,510
|
|
|
5/10/2011
|
+0.20 / +1.11%
|
18.40
|
18.60
|
18.20
|
18.20
|
18.20
|
4.97
|
20,000
|
|
|
5/9/2011
|
0.00 / 0.00%
|
18.00
|
18.60
|
17.60
|
18.00
|
18.00
|
4.91
|
24,880
|
|
|
5/6/2011
|
+0.10 / +0.56%
|
17.90
|
18.20
|
17.10
|
18.00
|
18.00
|
4.91
|
17,590
|
|
|
5/5/2011
|
+0.40 / +2.29%
|
17.00
|
17.90
|
17.00
|
17.90
|
17.90
|
4.89
|
10,700
|
|
|
5/4/2011
|
+0.20 / +1.16%
|
18.00
|
18.00
|
17.30
|
17.50
|
17.50
|
4.78
|
40
|
|
|
4/29/2011
|
-0.50 / -2.81%
|
17.90
|
18.00
|
17.20
|
17.30
|
17.30
|
4.72
|
4,780
|
|
|
4/28/2011
|
+0.30 / +1.71%
|
17.80
|
17.90
|
17.60
|
17.80
|
17.80
|
4.86
|
4,380
|
|
|
4/27/2011
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.10
|
17.50
|
17.50
|
4.78
|
2,440
|
|
|
4/26/2011
|
-0.50 / -2.78%
|
18.50
|
18.50
|
17.50
|
17.50
|
17.50
|
4.78
|
460
|
|
|