|
Closing price on 7/11/2012
|
|
| Open |
6.70 |
| High |
6.90 |
| Low |
6.70 |
| Volume |
54,350 |
| Split-adjusted Price |
2.39 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/11/2012
|
+0.10 / +1.49%
|
6.70
|
6.90
|
6.70
|
6.80
|
6.80
|
2.39
|
54,350
|
|
|
7/10/2012
|
+0.10 / +1.52%
|
6.40
|
6.70
|
6.40
|
6.70
|
6.70
|
2.36
|
29,440
|
|
|
7/9/2012
|
-0.20 / -2.94%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.60
|
2.32
|
182,660
|
|
|
7/6/2012
|
+0.10 / +1.49%
|
6.70
|
6.90
|
6.60
|
6.80
|
6.80
|
2.39
|
100,630
|
|
|
7/5/2012
|
+0.30 / +4.69%
|
6.30
|
6.70
|
6.30
|
6.70
|
6.70
|
2.36
|
119,280
|
|
|
7/4/2012
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.30
|
6.40
|
6.40
|
2.25
|
141,470
|
|
|
7/3/2012
|
-0.20 / -3.03%
|
6.80
|
6.80
|
6.30
|
6.40
|
6.40
|
2.25
|
249,130
|
|
|
7/2/2012
|
-0.20 / -2.94%
|
6.90
|
7.00
|
6.60
|
6.60
|
6.60
|
2.32
|
143,780
|
|
|
6/29/2012
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.80
|
2.39
|
160,490
|
|
|
6/28/2012
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.60
|
6.80
|
6.80
|
2.39
|
167,170
|
|
|
6/27/2012
|
-0.20 / -2.86%
|
7.00
|
7.10
|
6.70
|
6.80
|
6.80
|
2.39
|
151,440
|
|
|
6/26/2012
|
-0.30 / -4.11%
|
7.30
|
7.30
|
7.00
|
7.00
|
7.00
|
2.46
|
267,940
|
|
|
6/25/2012
|
-0.30 / -3.95%
|
7.70
|
7.80
|
7.30
|
7.30
|
7.30
|
2.57
|
391,830
|
|
|
6/22/2012
|
-0.30 / -3.80%
|
7.80
|
7.90
|
7.60
|
7.60
|
7.60
|
2.67
|
349,260
|
|
|
6/21/2012
|
-0.10 / -1.25%
|
8.00
|
8.10
|
7.90
|
7.90
|
7.90
|
2.78
|
76,140
|
|
|
6/20/2012
|
-0.20 / -2.44%
|
8.30
|
8.30
|
7.80
|
8.00
|
8.00
|
2.81
|
392,420
|
|
|
6/19/2012
|
+0.10 / +1.23%
|
8.00
|
8.50
|
8.00
|
8.20
|
8.20
|
2.88
|
334,340
|
|
|
6/18/2012
|
+0.30 / +3.85%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
2.85
|
220,850
|
|
|
6/15/2012
|
-0.20 / -2.50%
|
7.90
|
8.20
|
7.80
|
7.80
|
7.80
|
2.74
|
496,160
|
|
|
6/14/2012
|
0.00 / 0.00%
|
7.90
|
8.10
|
7.70
|
8.00
|
8.00
|
2.81
|
151,090
|
|
|
6/13/2012
|
-0.40 / -4.76%
|
8.20
|
8.30
|
8.00
|
8.00
|
8.00
|
2.81
|
554,050
|
|
|
6/12/2012
|
+0.20 / +2.44%
|
8.20
|
8.60
|
8.10
|
8.40
|
8.40
|
2.95
|
399,630
|
|
|
6/11/2012
|
+0.30 / +3.80%
|
8.20
|
8.20
|
8.10
|
8.20
|
8.20
|
2.88
|
494,970
|
|
|
6/8/2012
|
+0.30 / +3.95%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
2.78
|
209,610
|
|
|
6/7/2012
|
+0.30 / +4.11%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
2.67
|
640,750
|
|
|
6/6/2012
|
-0.20 / -2.67%
|
7.40
|
7.50
|
7.20
|
7.30
|
7.30
|
2.57
|
191,030
|
|
|
6/5/2012
|
+0.20 / +2.74%
|
7.50
|
7.50
|
7.00
|
7.50
|
7.50
|
2.64
|
359,420
|
|
|
6/4/2012
|
-0.30 / -3.95%
|
7.40
|
7.40
|
7.30
|
7.30
|
7.30
|
2.57
|
93,680
|
|
|
6/1/2012
|
-0.30 / -3.80%
|
7.80
|
8.00
|
7.60
|
7.60
|
7.60
|
2.67
|
44,600
|
|
|
5/31/2012
|
-0.20 / -2.47%
|
8.00
|
8.30
|
7.70
|
7.90
|
7.90
|
2.78
|
50,830
|
|
|