|
Closing price on 8/2/2016
|
|
| Open |
13.20 |
| High |
13.30 |
| Low |
12.80 |
| Volume |
73,640 |
| Split-adjusted Price |
5.58 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2016
|
-0.20 / -1.52%
|
13.20
|
13.30
|
12.80
|
13.00
|
13.05
|
5.58
|
73,640
|
|
|
8/1/2016
|
-0.40 / -2.94%
|
13.60
|
13.60
|
13.10
|
13.20
|
13.37
|
5.67
|
56,080
|
|
|
7/29/2016
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.60
|
13.60
|
13.83
|
5.84
|
50,470
|
|
|
7/28/2016
|
+0.10 / +0.74%
|
14.30
|
14.30
|
13.60
|
13.60
|
13.92
|
5.84
|
259,980
|
|
|
7/27/2016
|
+0.70 / +5.47%
|
12.80
|
13.60
|
12.80
|
13.50
|
13.42
|
5.80
|
388,790
|
|
|
7/26/2016
|
-0.80 / -5.88%
|
13.50
|
13.50
|
12.70
|
12.80
|
13.06
|
5.50
|
123,310
|
|
|
7/25/2016
|
+0.10 / +0.74%
|
13.60
|
13.90
|
13.60
|
13.60
|
13.70
|
5.84
|
193,480
|
|
|
7/22/2016
|
-0.50 / -3.57%
|
14.10
|
14.10
|
13.10
|
13.50
|
13.38
|
5.80
|
193,690
|
|
|
7/21/2016
|
+0.80 / +6.06%
|
13.40
|
14.10
|
13.20
|
14.00
|
13.80
|
6.01
|
244,560
|
|
|
7/20/2016
|
+0.80 / +6.45%
|
12.60
|
13.20
|
12.60
|
13.20
|
12.93
|
5.67
|
81,310
|
|
|
7/19/2016
|
-0.10 / -0.80%
|
13.00
|
13.20
|
12.40
|
12.40
|
12.60
|
5.32
|
49,860
|
|
|
7/18/2016
|
+0.10 / +0.81%
|
12.40
|
13.00
|
12.10
|
12.50
|
12.46
|
5.37
|
44,800
|
|
|
7/15/2016
|
-0.10 / -0.80%
|
13.00
|
13.00
|
12.10
|
12.40
|
12.41
|
5.32
|
38,040
|
|
|
7/14/2016
|
+0.80 / +6.84%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
5.37
|
217,760
|
|
|
7/13/2016
|
+0.70 / +6.36%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
5.02
|
25,440
|
|
|
7/12/2016
|
0.00 / 0.00%
|
11.00
|
11.70
|
11.00
|
11.00
|
11.09
|
4.72
|
44,810
|
|
|
7/11/2016
|
-0.60 / -5.17%
|
12.00
|
12.40
|
11.00
|
11.00
|
12.00
|
4.72
|
81,780
|
|
|
7/8/2016
|
+0.70 / +6.42%
|
11.00
|
11.60
|
11.00
|
11.60
|
11.58
|
4.98
|
181,440
|
|
|
7/7/2016
|
+0.70 / +6.86%
|
10.40
|
10.90
|
10.40
|
10.90
|
10.86
|
4.68
|
94,970
|
|
|
7/6/2016
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.20
|
10.20
|
10.33
|
4.38
|
21,300
|
|
|
7/5/2016
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.20
|
10.20
|
10.22
|
4.38
|
11,450
|
|
|
7/4/2016
|
+0.20 / +2.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.10
|
4.38
|
10,010
|
|
|
7/1/2016
|
0.00 / 0.00%
|
10.00
|
10.30
|
10.00
|
10.00
|
10.22
|
4.29
|
14,670
|
|
|
6/30/2016
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.80
|
10.00
|
9.93
|
4.29
|
45,480
|
|
|
6/29/2016
|
-0.10 / -1.00%
|
9.60
|
10.00
|
9.50
|
9.90
|
9.87
|
4.25
|
23,920
|
|
|
6/28/2016
|
+0.50 / +5.26%
|
9.80
|
10.00
|
9.80
|
10.00
|
9.91
|
4.29
|
5,650
|
|
|
6/27/2016
|
-0.40 / -4.04%
|
9.90
|
9.90
|
9.50
|
9.50
|
9.70
|
4.08
|
14,600
|
|
|
6/24/2016
|
-0.30 / -2.94%
|
10.40
|
10.40
|
9.70
|
9.90
|
9.94
|
4.25
|
25,350
|
|
|
6/23/2016
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.00
|
10.20
|
10.00
|
4.38
|
41,000
|
|
|
6/22/2016
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.15
|
4.34
|
15,180
|
|
|