|
Closing price on 8/27/2014
|
|
| Open |
7.60 |
| High |
7.60 |
| Low |
7.40 |
| Volume |
111,260 |
| Split-adjusted Price |
2.94 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2014
|
+0.10 / +1.33%
|
7.60
|
7.60
|
7.40
|
7.60
|
7.60
|
2.94
|
111,260
|
|
|
8/26/2014
|
-0.10 / -1.32%
|
7.60
|
7.70
|
7.40
|
7.50
|
7.50
|
2.90
|
155,610
|
|
|
8/25/2014
|
-0.10 / -1.30%
|
7.70
|
7.90
|
7.60
|
7.60
|
7.60
|
2.94
|
113,290
|
|
|
8/22/2014
|
-0.10 / -1.28%
|
7.90
|
7.90
|
7.60
|
7.70
|
7.70
|
2.97
|
75,380
|
|
|
8/21/2014
|
+0.40 / +5.41%
|
7.50
|
7.90
|
7.40
|
7.80
|
7.80
|
3.01
|
370,340
|
|
|
8/20/2014
|
-0.20 / -2.63%
|
7.60
|
7.60
|
7.30
|
7.40
|
7.40
|
2.86
|
134,250
|
|
|
8/19/2014
|
0.00 / 0.00%
|
7.50
|
7.70
|
7.30
|
7.60
|
7.60
|
2.94
|
111,530
|
|
|
8/18/2014
|
+0.20 / +2.70%
|
7.70
|
7.90
|
7.60
|
7.60
|
7.60
|
2.94
|
201,020
|
|
|
8/15/2014
|
+0.40 / +5.71%
|
7.10
|
7.40
|
7.10
|
7.40
|
7.40
|
2.86
|
383,390
|
|
|
8/14/2014
|
+0.10 / +1.45%
|
7.00
|
7.10
|
6.90
|
7.00
|
7.00
|
2.70
|
156,070
|
|
|
8/13/2014
|
+0.30 / +4.55%
|
6.70
|
7.00
|
6.70
|
6.90
|
6.90
|
2.66
|
141,670
|
|
|
8/12/2014
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.60
|
2.55
|
87,000
|
|
|
8/11/2014
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.50
|
6.60
|
6.60
|
2.55
|
38,050
|
|
|
8/8/2014
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.50
|
6.60
|
6.60
|
2.55
|
52,270
|
|
|
8/7/2014
|
+0.20 / +3.13%
|
6.50
|
6.60
|
6.30
|
6.60
|
6.60
|
2.55
|
6,320
|
|
|
8/6/2014
|
-0.20 / -3.03%
|
6.70
|
6.70
|
6.40
|
6.40
|
6.40
|
2.47
|
50,350
|
|
|
8/5/2014
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.60
|
2.55
|
38,970
|
|
|
8/4/2014
|
+0.30 / +4.84%
|
6.20
|
6.50
|
6.20
|
6.50
|
6.50
|
2.51
|
61,370
|
|
|
8/1/2014
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.20
|
2.39
|
28,600
|
|
|
7/31/2014
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.30
|
2.43
|
12,280
|
|
|
7/30/2014
|
-0.10 / -1.59%
|
6.30
|
6.40
|
6.20
|
6.20
|
6.20
|
2.39
|
20,800
|
|
|
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
|
|
|