|
Closing price on 8/26/2011
|
|
| Open |
9.70 |
| High |
9.90 |
| Low |
9.30 |
| Volume |
20,050 |
| Split-adjusted Price |
3.27 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2011
|
-0.30 / -3.13%
|
9.70
|
9.90
|
9.30
|
9.30
|
9.30
|
3.27
|
20,050
|
|
|
8/25/2011
|
+0.40 / +4.35%
|
9.30
|
9.60
|
9.30
|
9.60
|
9.60
|
3.38
|
15,130
|
|
|
8/24/2011
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.20
|
3.24
|
18,500
|
|
|
8/23/2011
|
-0.10 / -1.06%
|
9.10
|
9.30
|
9.10
|
9.30
|
9.30
|
3.27
|
154,890
|
|
|
8/22/2011
|
+0.30 / +3.30%
|
9.30
|
9.50
|
9.10
|
9.40
|
9.40
|
3.31
|
35,220
|
|
|
8/19/2011
|
+0.10 / +1.11%
|
8.80
|
9.20
|
8.80
|
9.10
|
9.10
|
3.20
|
22,170
|
|
|
8/18/2011
|
-0.30 / -3.23%
|
9.40
|
9.40
|
9.00
|
9.00
|
9.00
|
3.17
|
57,560
|
|
|
8/17/2011
|
+0.30 / +3.33%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.30
|
3.27
|
3,960
|
|
|
8/16/2011
|
-0.40 / -4.26%
|
9.10
|
9.30
|
9.00
|
9.00
|
9.00
|
3.17
|
28,760
|
|
|
8/15/2011
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.10
|
9.40
|
9.40
|
3.31
|
2,280
|
|
|
8/12/2011
|
-0.40 / -4.08%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
3.31
|
5,220
|
|
|
8/11/2011
|
+0.40 / +4.26%
|
9.00
|
9.80
|
9.00
|
9.80
|
9.80
|
3.45
|
370
|
|
|
8/10/2011
|
+0.40 / +4.44%
|
9.00
|
9.40
|
8.80
|
9.40
|
9.40
|
3.31
|
5,110
|
|
|
8/9/2011
|
-0.20 / -2.17%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.00
|
3.17
|
83,220
|
|
|
8/8/2011
|
-0.30 / -3.16%
|
9.40
|
9.50
|
9.20
|
9.20
|
9.20
|
3.24
|
5,100
|
|
|
8/5/2011
|
-0.10 / -1.04%
|
9.70
|
9.90
|
9.50
|
9.50
|
9.50
|
3.34
|
5,820
|
|
|
8/4/2011
|
+0.40 / +4.35%
|
9.00
|
9.60
|
9.00
|
9.60
|
9.60
|
3.38
|
47,840
|
|
|
8/3/2011
|
-0.40 / -4.17%
|
9.60
|
9.60
|
9.20
|
9.20
|
9.20
|
3.24
|
16,980
|
|
|
8/2/2011
|
0.00 / 0.00%
|
9.20
|
10.00
|
9.20
|
9.60
|
9.60
|
3.38
|
46,490
|
|
|
8/1/2011
|
-0.50 / -4.95%
|
9.80
|
10.60
|
9.60
|
9.60
|
9.60
|
3.38
|
24,330
|
|
|
7/29/2011
|
-0.50 / -4.72%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.10
|
3.55
|
45,700
|
|
|
7/28/2011
|
-0.50 / -4.50%
|
11.50
|
11.60
|
10.60
|
10.60
|
10.60
|
3.73
|
33,410
|
|
|
7/27/2011
|
-3.50 / -23.97%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
3.90
|
1,000
|
|
|
7/26/2011
|
+0.60 / +4.29%
|
13.60
|
14.60
|
13.60
|
14.60
|
14.60
|
3.99
|
24,240
|
|
|
7/25/2011
|
-0.20 / -1.41%
|
14.40
|
14.80
|
14.00
|
14.00
|
14.00
|
3.82
|
56,460
|
|
|
7/22/2011
|
-0.20 / -1.39%
|
14.50
|
15.00
|
14.20
|
14.20
|
14.20
|
3.88
|
4,360
|
|
|
7/21/2011
|
-0.30 / -2.04%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
3.93
|
30
|
|
|
7/20/2011
|
-0.70 / -4.55%
|
15.30
|
15.30
|
14.70
|
14.70
|
14.70
|
4.01
|
4,590
|
|
|
7/19/2011
|
+0.30 / +1.99%
|
15.10
|
15.40
|
15.00
|
15.40
|
15.40
|
4.20
|
3,300
|
|
|
7/18/2011
|
+0.70 / +4.86%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
4.12
|
36,310
|
|
|