|
Closing price on 6/8/2017
|
|
| Open |
14.60 |
| High |
14.70 |
| Low |
14.50 |
| Volume |
5,850 |
| Split-adjusted Price |
6.76 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2017
|
+0.10 / +0.69%
|
14.60
|
14.70
|
14.50
|
14.60
|
14.60
|
6.76
|
5,850
|
|
|
6/7/2017
|
-0.10 / -0.68%
|
14.75
|
14.75
|
14.50
|
14.50
|
14.63
|
6.72
|
4,210
|
|
|
6/6/2017
|
+0.10 / +0.69%
|
14.50
|
14.80
|
14.50
|
14.60
|
14.78
|
6.76
|
20,640
|
|
|
6/5/2017
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.50
|
14.50
|
14.53
|
6.72
|
910
|
|
|
6/2/2017
|
+0.35 / +2.47%
|
14.90
|
15.00
|
14.25
|
14.50
|
14.63
|
6.72
|
24,950
|
|
|
6/1/2017
|
+0.05 / +0.35%
|
14.90
|
14.90
|
14.15
|
14.15
|
14.61
|
6.55
|
24,840
|
|
|
5/31/2017
|
0.00 / 0.00%
|
14.10
|
14.20
|
14.10
|
14.10
|
14.13
|
6.53
|
2,110
|
|
|
5/30/2017
|
-0.20 / -1.40%
|
14.20
|
14.30
|
14.10
|
14.10
|
14.18
|
6.53
|
7,590
|
|
|
5/29/2017
|
+0.10 / +0.70%
|
14.20
|
15.15
|
14.15
|
14.30
|
14.75
|
6.62
|
11,390
|
|
|
5/26/2017
|
0.00 / 0.00%
|
14.10
|
14.60
|
14.10
|
14.20
|
14.15
|
6.58
|
2,050
|
|
|
5/25/2017
|
-0.20 / -1.39%
|
14.20
|
14.30
|
14.10
|
14.20
|
14.20
|
6.58
|
4,400
|
|
|
5/24/2017
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.40
|
14.40
|
14.60
|
6.67
|
3,630
|
|
|
5/23/2017
|
0.00 / 0.00%
|
14.40
|
14.60
|
14.15
|
14.40
|
14.40
|
6.67
|
32,500
|
|
|
5/22/2017
|
-0.60 / -4.00%
|
16.00
|
16.00
|
14.10
|
14.40
|
14.75
|
6.67
|
21,080
|
|
|
5/19/2017
|
+0.50 / +3.45%
|
14.20
|
15.00
|
14.20
|
15.00
|
14.29
|
6.95
|
910
|
|
|
5/18/2017
|
+0.20 / +1.40%
|
14.20
|
14.50
|
14.00
|
14.50
|
14.01
|
6.72
|
4,710
|
|
|
5/17/2017
|
+0.20 / +1.42%
|
13.90
|
14.50
|
13.90
|
14.30
|
14.15
|
6.62
|
4,170
|
|
|
5/16/2017
|
-0.50 / -3.42%
|
13.90
|
15.00
|
13.90
|
14.10
|
14.23
|
6.53
|
120
|
|
|
5/15/2017
|
+0.80 / +5.80%
|
14.60
|
14.75
|
14.60
|
14.60
|
14.61
|
6.76
|
21,750
|
|
|
5/12/2017
|
+0.10 / +0.73%
|
13.70
|
14.60
|
13.70
|
13.80
|
14.27
|
6.39
|
89,340
|
|
|
5/11/2017
|
-0.20 / -1.44%
|
13.70
|
14.20
|
13.00
|
13.70
|
13.89
|
6.35
|
55,950
|
|
|
5/10/2017
|
0.00 / 0.00%
|
14.30
|
14.40
|
13.80
|
13.90
|
13.99
|
6.44
|
23,410
|
|
|
5/9/2017
|
-0.60 / -4.14%
|
13.90
|
14.30
|
13.70
|
13.90
|
13.91
|
6.44
|
8,220
|
|
|
5/8/2017
|
+0.40 / +2.84%
|
14.10
|
14.50
|
14.00
|
14.50
|
14.10
|
6.72
|
12,950
|
|
|
5/5/2017
|
0.00 / 0.00%
|
13.80
|
14.10
|
13.80
|
14.10
|
14.00
|
6.53
|
134,360
|
|
|
5/4/2017
|
+0.30 / +2.17%
|
13.80
|
14.10
|
13.80
|
14.10
|
13.81
|
6.53
|
222,260
|
|
|
5/3/2017
|
-0.40 / -2.82%
|
13.70
|
14.00
|
13.70
|
13.80
|
13.86
|
6.39
|
14,010
|
|
|
4/28/2017
|
0.00 / 0.00%
|
14.00
|
14.20
|
14.00
|
14.20
|
14.13
|
6.58
|
310
|
|
|
4/27/2017
|
0.00 / 0.00%
|
14.00
|
14.20
|
13.80
|
14.20
|
14.02
|
6.58
|
3,840
|
|
|
4/26/2017
|
+0.20 / +1.43%
|
14.30
|
14.75
|
13.85
|
14.20
|
14.37
|
6.58
|
24,970
|
|
|