|
Closing price on 7/29/2014
|
|
| Open |
6.30 |
| High |
6.30 |
| Low |
6.20 |
| Volume |
19,410 |
| Split-adjusted Price |
2.43 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2014
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.30
|
2.43
|
19,410
|
|
|
7/28/2014
|
-0.20 / -3.08%
|
6.50
|
6.50
|
6.20
|
6.30
|
6.30
|
2.43
|
133,710
|
|
|
7/25/2014
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.50
|
2.51
|
12,520
|
|
|
7/24/2014
|
+0.10 / +1.54%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.60
|
2.55
|
72,130
|
|
|
7/23/2014
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.50
|
2.51
|
17,000
|
|
|
7/22/2014
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.60
|
2.55
|
49,040
|
|
|
7/21/2014
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.70
|
2.59
|
28,770
|
|
|
7/18/2014
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
2.59
|
58,230
|
|
|
7/17/2014
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.70
|
2.59
|
92,650
|
|
|
7/16/2014
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
6.80
|
6.80
|
2.63
|
93,590
|
|
|
7/15/2014
|
-0.10 / -1.45%
|
6.80
|
7.00
|
6.80
|
6.80
|
6.80
|
2.63
|
58,230
|
|
|
7/14/2014
|
+0.10 / +1.47%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.90
|
2.66
|
28,280
|
|
|
7/11/2014
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.80
|
2.63
|
86,420
|
|
|
7/10/2014
|
-0.20 / -2.90%
|
6.90
|
6.90
|
6.60
|
6.70
|
6.70
|
2.59
|
310,150
|
|
|
7/9/2014
|
-0.30 / -4.17%
|
7.20
|
7.20
|
6.90
|
6.90
|
6.90
|
2.66
|
51,740
|
|
|
7/8/2014
|
+0.20 / +2.86%
|
6.90
|
7.20
|
6.80
|
7.20
|
7.20
|
2.78
|
67,740
|
|
|
7/7/2014
|
+0.30 / +4.48%
|
6.70
|
7.10
|
6.70
|
7.00
|
7.00
|
2.70
|
158,920
|
|
|
7/4/2014
|
-0.20 / -2.90%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.70
|
2.59
|
141,770
|
|
|
7/3/2014
|
+0.20 / +2.99%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.90
|
2.66
|
111,250
|
|
|
7/2/2014
|
+0.20 / +3.08%
|
6.50
|
6.70
|
6.40
|
6.70
|
6.70
|
2.59
|
130,750
|
|
|
7/1/2014
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
2.51
|
80,630
|
|
|
6/30/2014
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.50
|
2.51
|
88,620
|
|
|
6/27/2014
|
-0.20 / -2.94%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.60
|
2.55
|
152,190
|
|
|
6/26/2014
|
+0.40 / +6.25%
|
6.30
|
6.80
|
6.20
|
6.80
|
6.80
|
2.63
|
419,400
|
|
|
6/25/2014
|
+0.10 / +1.59%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.40
|
2.47
|
136,030
|
|
|
6/24/2014
|
-0.10 / -1.56%
|
6.30
|
6.40
|
6.10
|
6.30
|
6.30
|
2.43
|
106,020
|
|
|
6/23/2014
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.40
|
6.40
|
2.47
|
30,340
|
|
|
6/20/2014
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.40
|
2.47
|
58,940
|
|
|
6/19/2014
|
-0.10 / -1.56%
|
6.30
|
6.40
|
6.10
|
6.30
|
6.30
|
2.43
|
88,770
|
|
|
6/18/2014
|
-0.10 / -1.54%
|
6.70
|
6.70
|
6.40
|
6.40
|
6.40
|
2.47
|
59,580
|
|
|