|
Closing price on 6/8/2016
|
|
| Open |
10.80 |
| High |
10.80 |
| Low |
10.50 |
| Volume |
16,080 |
| Split-adjusted Price |
4.51 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/18/2016
|
0.00 / 0.00%
|
9.80
|
10.40
|
9.80
|
10.30
|
10.06
|
4.42
|
4,970
|
|
|
5/17/2016
|
+0.20 / +1.98%
|
10.30
|
10.30
|
10.10
|
10.30
|
10.12
|
4.42
|
5,140
|
|
|
5/16/2016
|
+0.30 / +3.06%
|
9.90
|
10.40
|
9.90
|
10.10
|
10.25
|
4.34
|
37,570
|
|
|
5/13/2016
|
-0.60 / -5.77%
|
10.40
|
10.40
|
9.80
|
9.80
|
10.19
|
4.21
|
5,890
|
|
|
5/12/2016
|
+0.20 / +1.96%
|
10.20
|
10.90
|
9.80
|
10.40
|
10.50
|
4.47
|
94,910
|
|
|
5/11/2016
|
+0.60 / +6.25%
|
9.50
|
10.20
|
9.50
|
10.20
|
10.09
|
4.38
|
82,040
|
|
|
5/10/2016
|
-0.10 / -1.03%
|
9.60
|
9.80
|
9.50
|
9.60
|
9.62
|
4.12
|
6,130
|
|
|
5/9/2016
|
-0.20 / -2.02%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.71
|
4.16
|
63,870
|
|
|
5/6/2016
|
+0.20 / +2.06%
|
9.80
|
10.10
|
9.80
|
9.90
|
9.99
|
4.25
|
20,630
|
|
|
5/5/2016
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.71
|
4.16
|
44,700
|
|
|
5/4/2016
|
-0.10 / -1.02%
|
9.60
|
9.80
|
9.60
|
9.70
|
9.69
|
4.16
|
74,280
|
|
|
4/29/2016
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.50
|
9.80
|
9.62
|
4.21
|
37,210
|
|
|
4/28/2016
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.60
|
9.80
|
9.65
|
4.21
|
18,040
|
|
|
4/27/2016
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.50
|
9.80
|
9.66
|
4.21
|
12,520
|
|
|
4/26/2016
|
+0.20 / +2.08%
|
9.60
|
9.80
|
9.50
|
9.80
|
9.60
|
4.21
|
33,230
|
|
|