|
Closing price on 8/29/2016
|
|
| Open |
12.60 |
| High |
12.60 |
| Low |
11.90 |
| Volume |
72,320 |
| Split-adjusted Price |
5.70 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2016
|
-0.20 / -1.60%
|
12.60
|
12.60
|
11.90
|
12.30
|
12.25
|
5.70
|
72,320
|
|
|
8/26/2016
|
+0.50 / +4.17%
|
12.20
|
12.50
|
12.10
|
12.50
|
12.28
|
5.79
|
99,710
|
|
|
8/25/2016
|
-0.20 / -1.64%
|
12.10
|
12.10
|
11.90
|
12.00
|
12.01
|
5.56
|
41,450
|
|
|
8/24/2016
|
+0.20 / +1.67%
|
12.00
|
12.30
|
12.00
|
12.20
|
12.12
|
5.65
|
61,780
|
|
|
8/23/2016
|
+0.20 / +1.69%
|
11.90
|
12.10
|
11.80
|
12.00
|
11.95
|
5.56
|
87,350
|
|
|
8/22/2016
|
+0.40 / +3.51%
|
11.50
|
12.00
|
11.50
|
11.80
|
11.79
|
5.47
|
54,470
|
|
|
8/19/2016
|
-0.30 / -2.56%
|
11.70
|
11.70
|
11.00
|
11.40
|
11.39
|
5.28
|
140,360
|
|
|
8/18/2016
|
-0.70 / -5.65%
|
12.20
|
12.20
|
11.70
|
11.70
|
11.88
|
5.42
|
100,610
|
|
|
8/17/2016
|
-0.50 / -3.88%
|
12.80
|
12.80
|
12.30
|
12.40
|
12.43
|
5.74
|
70,870
|
|
|
8/16/2016
|
-0.80 / -5.84%
|
13.30
|
13.30
|
12.70
|
12.90
|
12.98
|
5.97
|
87,850
|
|
|
8/15/2016
|
+0.80 / +6.20%
|
12.90
|
13.80
|
12.90
|
13.70
|
13.46
|
5.88
|
265,440
|
|
|
8/12/2016
|
-0.30 / -2.27%
|
13.20
|
13.20
|
12.80
|
12.90
|
12.96
|
5.54
|
28,160
|
|
|
8/11/2016
|
+0.30 / +2.33%
|
12.70
|
13.20
|
12.70
|
13.20
|
12.81
|
5.67
|
63,470
|
|
|
8/10/2016
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.50
|
12.90
|
12.70
|
5.54
|
64,490
|
|
|
8/9/2016
|
-0.10 / -0.77%
|
12.70
|
13.00
|
12.60
|
12.90
|
12.89
|
5.54
|
70,220
|
|
|
8/8/2016
|
-0.10 / -0.76%
|
13.10
|
13.10
|
12.70
|
13.00
|
12.94
|
5.58
|
28,520
|
|
|
8/5/2016
|
+0.20 / +1.55%
|
12.80
|
13.10
|
12.50
|
13.10
|
12.72
|
5.62
|
62,340
|
|
|
8/4/2016
|
-0.10 / -0.77%
|
13.00
|
13.40
|
12.80
|
12.90
|
12.97
|
5.54
|
107,860
|
|
|
8/3/2016
|
0.00 / 0.00%
|
12.40
|
13.00
|
12.40
|
13.00
|
12.53
|
5.58
|
76,780
|
|
|
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
|
|
|