|
Closing price on 7/10/2009
|
|
| Open |
31.00 |
| High |
31.10 |
| Low |
30.40 |
| Volume |
51,300 |
| Split-adjusted Price |
5.63 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/10/2009
|
-0.50 / -1.59%
|
31.00
|
31.10
|
30.40
|
31.00
|
31.00
|
5.63
|
51,300
|
|
|
7/9/2009
|
-0.50 / -1.56%
|
32.00
|
32.90
|
31.50
|
31.50
|
31.50
|
5.72
|
29,900
|
|
|
7/8/2009
|
-1.00 / -3.03%
|
32.50
|
33.00
|
31.50
|
32.00
|
32.00
|
5.81
|
19,200
|
|
|
7/7/2009
|
+1.30 / +4.10%
|
33.90
|
33.90
|
31.70
|
33.00
|
33.00
|
5.99
|
113,500
|
|
|
7/6/2009
|
+1.20 / +3.93%
|
31.50
|
31.70
|
31.50
|
31.70
|
31.70
|
5.76
|
67,000
|
|
|
7/3/2009
|
-0.50 / -1.61%
|
28.00
|
30.60
|
28.00
|
30.50
|
30.50
|
5.54
|
69,600
|
|
|
7/2/2009
|
+1.40 / +4.73%
|
31.10
|
31.10
|
29.40
|
31.00
|
31.00
|
5.63
|
115,500
|
|
|
7/1/2009
|
-1.50 / -4.82%
|
29.70
|
29.70
|
29.30
|
29.60
|
29.60
|
5.37
|
82,200
|
|
|
6/30/2009
|
-1.90 / -5.76%
|
35.30
|
35.30
|
30.70
|
31.10
|
31.10
|
5.65
|
80,500
|
|
|
6/29/2009
|
+1.40 / +4.43%
|
31.70
|
33.50
|
31.70
|
33.00
|
33.00
|
5.99
|
108,200
|
|
|
6/26/2009
|
-0.50 / -1.56%
|
32.80
|
32.80
|
30.70
|
31.60
|
31.60
|
5.74
|
98,500
|
|
|
6/25/2009
|
-3.60 / -10.08%
|
36.00
|
36.40
|
31.90
|
32.10
|
32.10
|
5.83
|
104,900
|
|
|
6/24/2009
|
+1.20 / +3.48%
|
32.10
|
36.00
|
32.10
|
35.70
|
35.70
|
6.48
|
139,000
|
|
|
6/23/2009
|
-2.10 / -5.74%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
6.26
|
13,200
|
|
|
6/22/2009
|
-3.30 / -8.27%
|
40.00
|
40.00
|
36.60
|
36.60
|
36.60
|
6.65
|
69,200
|
|
|
6/19/2009
|
+2.30 / +6.12%
|
40.10
|
40.10
|
37.60
|
39.90
|
39.90
|
7.24
|
236,600
|
|
|
6/18/2009
|
+0.70 / +1.90%
|
36.00
|
37.60
|
36.00
|
37.60
|
37.60
|
6.83
|
223,400
|
|
|
6/17/2009
|
0.00 / 0.00%
|
34.50
|
37.50
|
34.50
|
36.90
|
36.90
|
6.70
|
0
|
|
|
6/16/2009
|
-2.70 / -6.82%
|
37.00
|
37.20
|
36.90
|
36.90
|
36.90
|
6.70
|
63,200
|
|
|
6/15/2009
|
-1.70 / -4.12%
|
42.50
|
43.00
|
39.60
|
39.60
|
39.60
|
7.19
|
163,500
|
|
|
6/12/2009
|
-1.70 / -3.95%
|
45.00
|
45.00
|
40.00
|
41.30
|
41.30
|
7.50
|
201,400
|
|
|
6/11/2009
|
+2.00 / +4.88%
|
40.00
|
43.10
|
40.00
|
43.00
|
43.00
|
7.81
|
183,500
|
|
|
6/10/2009
|
0.00 / 0.00%
|
44.80
|
44.80
|
39.00
|
41.00
|
41.00
|
7.44
|
276,700
|
|
|
6/9/2009
|
-2.70 / -6.18%
|
45.80
|
45.80
|
40.70
|
41.00
|
41.00
|
7.44
|
210,800
|
|
|
6/8/2009
|
+2.80 / +6.85%
|
43.70
|
43.70
|
43.10
|
43.70
|
43.70
|
7.93
|
581,300
|
|
|
6/5/2009
|
+2.60 / +6.79%
|
40.90
|
40.90
|
40.90
|
40.90
|
40.90
|
7.43
|
177,600
|
|
|
6/4/2009
|
+2.50 / +6.98%
|
38.30
|
38.30
|
38.30
|
38.30
|
38.30
|
6.95
|
16,000
|
|
|
6/3/2009
|
+2.30 / +6.87%
|
35.80
|
35.80
|
35.80
|
35.80
|
35.80
|
6.50
|
149,000
|
|
|
6/2/2009
|
+1.80 / +5.68%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
6.08
|
10,600
|
|
|
6/1/2009
|
+1.60 / +5.32%
|
30.50
|
31.70
|
30.50
|
31.70
|
31.70
|
5.76
|
69,200
|
|
|