|
Closing price on 8/9/2012
|
|
| Open |
7.10 |
| High |
7.20 |
| Low |
7.00 |
| Volume |
55,310 |
| Split-adjusted Price |
2.46 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2012
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.00
|
7.00
|
7.00
|
2.46
|
55,310
|
|
|
8/8/2012
|
-0.10 / -1.41%
|
6.90
|
7.10
|
6.90
|
7.00
|
7.00
|
2.46
|
19,460
|
|
|
8/7/2012
|
+0.10 / +1.43%
|
7.00
|
7.10
|
6.90
|
7.10
|
7.10
|
2.50
|
22,780
|
|
|
8/6/2012
|
+0.20 / +2.94%
|
6.90
|
7.10
|
6.80
|
7.00
|
7.00
|
2.46
|
35,910
|
|
|
8/3/2012
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.70
|
6.80
|
6.80
|
2.39
|
40,180
|
|
|
8/2/2012
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.80
|
2.39
|
29,050
|
|
|
8/1/2012
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.80
|
2.39
|
76,380
|
|
|
7/31/2012
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.90
|
2.43
|
35,640
|
|
|
7/30/2012
|
+0.30 / +4.48%
|
6.70
|
7.00
|
6.70
|
7.00
|
7.00
|
2.46
|
48,180
|
|
|
7/27/2012
|
-0.20 / -2.90%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.70
|
2.36
|
53,350
|
|
|
7/26/2012
|
+0.20 / +2.99%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.90
|
2.43
|
14,360
|
|
|
7/25/2012
|
-0.20 / -2.90%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.70
|
2.36
|
99,950
|
|
|
7/24/2012
|
-0.30 / -4.17%
|
7.00
|
7.10
|
6.90
|
6.90
|
6.90
|
2.43
|
173,250
|
|
|
7/23/2012
|
-0.10 / -1.37%
|
7.30
|
7.30
|
7.10
|
7.20
|
7.20
|
2.53
|
140,750
|
|
|
7/20/2012
|
-0.20 / -2.67%
|
7.50
|
7.70
|
7.30
|
7.30
|
7.30
|
2.57
|
118,410
|
|
|
7/19/2012
|
+0.30 / +4.17%
|
7.20
|
7.50
|
7.10
|
7.50
|
7.50
|
2.64
|
151,280
|
|
|
7/18/2012
|
0.00 / 0.00%
|
7.30
|
7.50
|
7.10
|
7.20
|
7.20
|
2.53
|
95,290
|
|
|
7/17/2012
|
+0.30 / +4.35%
|
6.80
|
7.20
|
6.80
|
7.20
|
7.20
|
2.53
|
120,800
|
|
|
7/16/2012
|
-0.30 / -4.17%
|
7.20
|
7.20
|
6.90
|
6.90
|
6.90
|
2.43
|
163,680
|
|
|
7/13/2012
|
+0.10 / +1.41%
|
7.30
|
7.40
|
7.00
|
7.20
|
7.20
|
2.53
|
179,460
|
|
|
7/12/2012
|
+0.30 / +4.41%
|
6.80
|
7.10
|
6.80
|
7.10
|
7.10
|
2.50
|
135,160
|
|
|
7/11/2012
|
+0.10 / +1.49%
|
6.70
|
6.90
|
6.70
|
6.80
|
6.80
|
2.39
|
54,350
|
|
|
7/10/2012
|
+0.10 / +1.52%
|
6.40
|
6.70
|
6.40
|
6.70
|
6.70
|
2.36
|
29,440
|
|
|
7/9/2012
|
-0.20 / -2.94%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.60
|
2.32
|
182,660
|
|
|
7/6/2012
|
+0.10 / +1.49%
|
6.70
|
6.90
|
6.60
|
6.80
|
6.80
|
2.39
|
100,630
|
|
|
7/5/2012
|
+0.30 / +4.69%
|
6.30
|
6.70
|
6.30
|
6.70
|
6.70
|
2.36
|
119,280
|
|
|
7/4/2012
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.30
|
6.40
|
6.40
|
2.25
|
141,470
|
|
|
7/3/2012
|
-0.20 / -3.03%
|
6.80
|
6.80
|
6.30
|
6.40
|
6.40
|
2.25
|
249,130
|
|
|
7/2/2012
|
-0.20 / -2.94%
|
6.90
|
7.00
|
6.60
|
6.60
|
6.60
|
2.32
|
143,780
|
|
|
6/29/2012
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.80
|
2.39
|
160,490
|
|
|