|
Closing price on 8/5/2015
|
|
| Open |
8.10 |
| High |
8.30 |
| Low |
8.10 |
| Volume |
71,330 |
| Split-adjusted Price |
3.52 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2015
|
0.00 / 0.00%
|
8.10
|
8.30
|
8.10
|
8.20
|
8.20
|
3.52
|
71,330
|
|
|
8/4/2015
|
-0.10 / -1.20%
|
8.30
|
8.30
|
7.90
|
8.20
|
7.98
|
3.52
|
15,670
|
|
|
8/3/2015
|
+0.30 / +3.75%
|
8.10
|
8.50
|
7.70
|
8.30
|
7.93
|
3.56
|
89,160
|
|
|
7/31/2015
|
+0.50 / +6.67%
|
7.80
|
8.00
|
7.60
|
8.00
|
7.95
|
3.43
|
89,070
|
|
|
7/30/2015
|
-0.20 / -2.60%
|
7.80
|
7.80
|
7.50
|
7.50
|
7.52
|
3.22
|
9,980
|
|
|
7/29/2015
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.30
|
7.70
|
7.52
|
3.31
|
90,740
|
|
|
7/28/2015
|
-0.10 / -1.28%
|
8.00
|
8.00
|
7.50
|
7.70
|
7.60
|
3.31
|
40,370
|
|
|
7/27/2015
|
-0.40 / -4.88%
|
7.90
|
8.10
|
7.80
|
7.80
|
7.84
|
3.35
|
39,280
|
|
|
7/24/2015
|
+0.40 / +5.13%
|
7.90
|
8.30
|
7.40
|
8.20
|
7.72
|
3.52
|
69,010
|
|
|
7/23/2015
|
+0.40 / +5.41%
|
7.40
|
7.80
|
7.40
|
7.80
|
7.45
|
3.35
|
59,970
|
|
|
7/22/2015
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.30
|
7.40
|
7.38
|
3.18
|
14,100
|
|
|
7/21/2015
|
-0.50 / -6.33%
|
8.00
|
8.00
|
7.40
|
7.40
|
7.44
|
3.18
|
215,350
|
|
|
7/20/2015
|
-0.40 / -4.82%
|
8.20
|
8.20
|
7.80
|
7.90
|
7.83
|
3.39
|
76,600
|
|
|
7/17/2015
|
+0.10 / +1.22%
|
8.00
|
8.30
|
8.00
|
8.30
|
8.20
|
3.56
|
11,950
|
|
|
7/16/2015
|
-0.20 / -2.38%
|
8.20
|
8.20
|
7.90
|
8.20
|
8.03
|
3.52
|
23,440
|
|
|
7/15/2015
|
+0.10 / +1.20%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.33
|
3.61
|
1,680
|
|
|
7/14/2015
|
+0.40 / +5.06%
|
8.00
|
8.40
|
8.00
|
8.30
|
8.29
|
3.56
|
37,870
|
|
|
7/13/2015
|
-0.40 / -4.82%
|
8.20
|
8.30
|
7.90
|
7.90
|
8.16
|
3.39
|
22,190
|
|
|
7/10/2015
|
+0.10 / +1.22%
|
8.40
|
8.40
|
7.80
|
8.30
|
8.09
|
3.56
|
46,090
|
|
|
7/9/2015
|
+0.10 / +1.23%
|
8.30
|
8.40
|
8.00
|
8.20
|
8.12
|
3.52
|
23,160
|
|
|
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
|
|
|