|
Closing price on 7/8/2015
|
|
| Open |
8.20 |
| High |
8.30 |
| Low |
8.10 |
| Volume |
46,410 |
| Split-adjusted Price |
3.48 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/8/2015
|
-0.10 / -1.22%
|
8.20
|
8.30
|
8.10
|
8.10
|
8.14
|
3.48
|
46,410
|
|
|
7/7/2015
|
-0.30 / -3.53%
|
8.50
|
8.50
|
8.10
|
8.20
|
8.20
|
3.52
|
147,980
|
|
|
7/6/2015
|
-0.30 / -3.41%
|
8.60
|
8.80
|
8.20
|
8.50
|
8.33
|
3.65
|
124,520
|
|
|
7/3/2015
|
+0.40 / +4.76%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.62
|
3.78
|
5,220
|
|
|
7/2/2015
|
-0.40 / -4.55%
|
8.80
|
8.80
|
8.20
|
8.40
|
8.24
|
3.61
|
127,870
|
|
|
7/1/2015
|
-0.10 / -1.12%
|
8.60
|
8.90
|
8.30
|
8.80
|
8.43
|
3.78
|
62,490
|
|
|
6/30/2015
|
-0.10 / -1.11%
|
9.10
|
9.10
|
8.40
|
8.90
|
8.60
|
3.82
|
97,520
|
|
|
6/29/2015
|
-0.30 / -3.23%
|
9.50
|
9.50
|
8.70
|
9.00
|
8.78
|
3.86
|
24,380
|
|
|
6/26/2015
|
-0.60 / -6.06%
|
9.70
|
9.70
|
9.30
|
9.30
|
9.35
|
3.99
|
64,410
|
|
|
6/25/2015
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.60
|
9.90
|
9.72
|
4.25
|
6,380
|
|
|
6/24/2015
|
+0.20 / +2.06%
|
9.70
|
9.90
|
9.10
|
9.90
|
9.41
|
4.25
|
119,960
|
|
|
6/23/2015
|
+0.40 / +4.30%
|
8.90
|
9.90
|
8.90
|
9.70
|
9.56
|
4.16
|
88,400
|
|
|
6/22/2015
|
+0.20 / +2.20%
|
9.00
|
9.40
|
9.00
|
9.30
|
9.20
|
3.99
|
3,370
|
|
|
6/19/2015
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.00
|
9.10
|
9.09
|
3.91
|
26,390
|
|
|
6/18/2015
|
+0.10 / +1.11%
|
9.30
|
9.30
|
8.90
|
9.10
|
9.12
|
3.91
|
16,660
|
|
|
6/17/2015
|
-0.10 / -1.10%
|
9.10
|
9.10
|
8.70
|
9.00
|
9.00
|
3.86
|
11,000
|
|
|
6/16/2015
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.90
|
9.10
|
9.05
|
3.91
|
17,670
|
|
|
6/15/2015
|
+0.20 / +2.25%
|
9.10
|
9.10
|
8.90
|
9.10
|
8.94
|
3.91
|
14,770
|
|
|
6/12/2015
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.99
|
3.82
|
21,110
|
|
|
6/11/2015
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.60
|
9.00
|
8.84
|
3.86
|
22,070
|
|
|
6/10/2015
|
+0.10 / +1.12%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.86
|
820
|
|
|
6/9/2015
|
-0.10 / -1.11%
|
9.10
|
9.10
|
8.90
|
8.90
|
9.00
|
3.82
|
3,410
|
|
|
6/8/2015
|
+0.50 / +5.88%
|
8.90
|
9.00
|
8.70
|
9.00
|
8.97
|
3.86
|
103,120
|
|
|
6/5/2015
|
-0.40 / -4.49%
|
8.60
|
8.80
|
8.50
|
8.50
|
8.53
|
3.65
|
44,050
|
|
|
6/4/2015
|
+0.40 / +4.71%
|
9.00
|
9.00
|
8.60
|
8.90
|
8.78
|
3.82
|
13,210
|
|
|
6/3/2015
|
-0.20 / -2.30%
|
8.50
|
8.90
|
8.50
|
8.50
|
8.54
|
3.65
|
3,280
|
|
|
6/2/2015
|
-0.30 / -3.33%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.77
|
3.74
|
15,730
|
|
|
6/1/2015
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.80
|
9.00
|
9.01
|
3.86
|
12,770
|
|
|
5/29/2015
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.90
|
9.00
|
8.97
|
3.86
|
13,600
|
|
|
5/28/2015
|
+0.40 / +4.65%
|
8.50
|
9.20
|
8.50
|
9.00
|
8.99
|
3.86
|
83,120
|
|
|