|
Closing price on 9/19/2012
|
|
| Open |
5.60 |
| High |
5.80 |
| Low |
5.60 |
| Volume |
34,910 |
| Split-adjusted Price |
2.04 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2012
|
0.00 / 0.00%
|
5.60
|
5.80
|
5.60
|
5.80
|
5.80
|
2.04
|
34,910
|
|
|
9/18/2012
|
-0.20 / -3.33%
|
6.00
|
6.00
|
5.80
|
5.80
|
5.80
|
2.04
|
24,690
|
|
|
9/17/2012
|
0.00 / 0.00%
|
6.00
|
6.20
|
6.00
|
6.00
|
6.00
|
2.11
|
33,680
|
|
|
9/14/2012
|
+0.20 / +3.45%
|
6.00
|
6.00
|
5.90
|
6.00
|
6.00
|
2.11
|
29,400
|
|
|
9/13/2012
|
+0.10 / +1.75%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.80
|
2.04
|
36,040
|
|
|
9/12/2012
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.70
|
5.70
|
5.70
|
2.00
|
6,440
|
|
|
9/11/2012
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.60
|
5.70
|
5.70
|
2.00
|
18,100
|
|
|
9/10/2012
|
-0.20 / -3.39%
|
5.80
|
5.80
|
5.70
|
5.70
|
5.70
|
2.00
|
36,260
|
|
|
9/7/2012
|
+0.10 / +1.72%
|
5.80
|
5.90
|
5.80
|
5.90
|
5.90
|
2.08
|
18,550
|
|
|
9/6/2012
|
-0.30 / -4.92%
|
6.10
|
6.10
|
5.80
|
5.80
|
5.80
|
2.04
|
70,900
|
|
|
9/5/2012
|
-0.20 / -3.17%
|
6.30
|
6.30
|
6.00
|
6.10
|
6.10
|
2.15
|
53,620
|
|
|
9/4/2012
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.00
|
6.30
|
6.30
|
2.22
|
44,480
|
|
|
8/31/2012
|
-0.10 / -1.59%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.20
|
2.18
|
3,620
|
|
|
8/30/2012
|
+0.30 / +5.00%
|
6.20
|
6.30
|
6.00
|
6.30
|
6.30
|
2.22
|
24,020
|
|
|
8/29/2012
|
+0.20 / +3.45%
|
6.00
|
6.00
|
5.80
|
6.00
|
6.00
|
2.11
|
49,820
|
|
|
8/28/2012
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.60
|
5.80
|
5.80
|
2.04
|
63,470
|
|
|
8/27/2012
|
-0.30 / -4.92%
|
6.00
|
6.10
|
5.80
|
5.80
|
5.80
|
2.04
|
171,890
|
|
|
8/24/2012
|
+0.10 / +1.67%
|
5.70
|
6.20
|
5.70
|
6.10
|
6.10
|
2.15
|
97,580
|
|
|
8/23/2012
|
-0.30 / -4.76%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.00
|
2.11
|
237,680
|
|
|
8/22/2012
|
-0.30 / -4.55%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.30
|
2.22
|
132,990
|
|
|
8/21/2012
|
-0.30 / -4.35%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.60
|
2.32
|
91,480
|
|
|
8/20/2012
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.80
|
6.90
|
6.90
|
2.43
|
28,620
|
|
|
8/17/2012
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.90
|
2.43
|
7,450
|
|
|
8/16/2012
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.90
|
2.43
|
29,580
|
|
|
8/15/2012
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.90
|
2.43
|
45,080
|
|
|
8/14/2012
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.90
|
2.43
|
39,600
|
|
|
8/13/2012
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.90
|
2.43
|
39,700
|
|
|
8/10/2012
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
7.00
|
7.00
|
2.46
|
26,630
|
|
|
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
|
|
|