|
Closing price on 9/17/2014
|
|
| Open |
7.80 |
| High |
8.20 |
| Low |
7.80 |
| Volume |
340,950 |
| Split-adjusted Price |
3.05 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2014
|
+0.20 / +2.60%
|
7.80
|
8.20
|
7.80
|
7.90
|
7.90
|
3.05
|
340,950
|
|
|
9/16/2014
|
0.00 / 0.00%
|
7.50
|
7.70
|
7.50
|
7.70
|
7.70
|
2.97
|
116,070
|
|
|
9/15/2014
|
+0.10 / +1.32%
|
7.80
|
7.80
|
7.60
|
7.70
|
7.70
|
2.97
|
72,980
|
|
|
9/12/2014
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.50
|
7.60
|
7.60
|
2.94
|
67,780
|
|
|
9/11/2014
|
+0.10 / +1.33%
|
7.30
|
7.70
|
7.30
|
7.60
|
7.60
|
2.94
|
141,110
|
|
|
9/10/2014
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.10
|
7.50
|
7.50
|
2.90
|
121,980
|
|
|
9/9/2014
|
-0.40 / -5.06%
|
7.80
|
8.00
|
7.40
|
7.50
|
7.50
|
2.90
|
300,960
|
|
|
9/8/2014
|
+0.10 / +1.28%
|
7.80
|
8.00
|
7.70
|
7.90
|
7.90
|
3.05
|
166,740
|
|
|
9/5/2014
|
+0.10 / +1.30%
|
7.90
|
7.90
|
7.60
|
7.80
|
7.80
|
3.01
|
197,440
|
|
|
9/4/2014
|
-0.20 / -2.53%
|
8.00
|
8.00
|
7.60
|
7.70
|
7.70
|
2.97
|
86,200
|
|
|
9/3/2014
|
+0.20 / +2.60%
|
8.00
|
8.10
|
7.80
|
7.90
|
7.90
|
3.05
|
43,890
|
|
|
8/29/2014
|
+0.10 / +1.32%
|
7.40
|
7.80
|
7.40
|
7.70
|
7.70
|
2.97
|
208,190
|
|
|
8/28/2014
|
0.00 / 0.00%
|
7.30
|
7.60
|
7.30
|
7.60
|
7.60
|
2.94
|
82,920
|
|
|
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
|
|
|