|
Closing price on 9/9/2008
|
|
| Open |
63.30 |
| High |
72.70 |
| Low |
63.30 |
| Volume |
193,900 |
| Split-adjusted Price |
6.43 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2008
|
-2.00 / -2.94%
|
63.30
|
72.70
|
63.30
|
66.00
|
66.00
|
6.43
|
193,900
|
|
|
9/8/2008
|
-5.10 / -6.98%
|
68.00
|
68.00
|
68.00
|
68.00
|
68.00
|
6.62
|
11,400
|
|
|
9/5/2008
|
-5.40 / -6.88%
|
73.10
|
73.10
|
73.10
|
73.10
|
73.10
|
7.12
|
25,300
|
|
|
9/4/2008
|
-1.70 / -2.12%
|
78.70
|
80.00
|
78.50
|
78.50
|
78.50
|
7.65
|
85,600
|
|
|
9/3/2008
|
-2.40 / -2.91%
|
82.60
|
88.30
|
80.00
|
80.20
|
80.20
|
7.81
|
114,200
|
|
|
8/29/2008
|
-6.20 / -6.98%
|
82.60
|
82.60
|
82.60
|
82.60
|
82.60
|
8.05
|
90,500
|
|
|
8/28/2008
|
-1.10 / -1.22%
|
88.80
|
89.00
|
88.80
|
88.80
|
88.80
|
8.65
|
7,100
|
|
|
8/27/2008
|
0.00 / 0.00%
|
96.10
|
96.10
|
89.90
|
89.90
|
89.90
|
8.76
|
218,600
|
|
|
8/26/2008
|
+5.80 / +6.90%
|
89.90
|
89.90
|
89.90
|
89.90
|
89.90
|
8.76
|
79,700
|
|
|
8/25/2008
|
+5.50 / +7.00%
|
84.10
|
84.10
|
84.10
|
84.10
|
84.10
|
8.19
|
26,400
|
|
|
8/22/2008
|
+5.00 / +6.79%
|
78.60
|
78.60
|
78.60
|
78.60
|
78.60
|
7.66
|
5,300
|
|
|
8/21/2008
|
+4.70 / +6.82%
|
73.60
|
73.60
|
70.00
|
73.60
|
73.60
|
7.17
|
61,800
|
|
|
8/20/2008
|
+4.50 / +6.99%
|
68.90
|
68.90
|
65.00
|
68.90
|
68.90
|
6.71
|
112,200
|
|
|
8/19/2008
|
+3.10 / +5.06%
|
64.40
|
64.40
|
64.40
|
64.40
|
64.40
|
6.27
|
12,400
|
|
|
8/18/2008
|
+4.00 / +6.98%
|
61.30
|
61.30
|
57.30
|
61.30
|
61.30
|
5.97
|
33,300
|
|
|
8/15/2008
|
+2.20 / +3.99%
|
57.30
|
57.30
|
57.30
|
57.30
|
57.30
|
5.58
|
100
|
|
|
8/14/2008
|
+2.10 / +3.96%
|
55.10
|
55.10
|
55.10
|
55.10
|
55.10
|
5.37
|
300
|
|
|
8/13/2008
|
+2.00 / +3.92%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
5.16
|
1,300
|
|
|
8/12/2008
|
+1.90 / +3.87%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
4.97
|
1,400
|
|
|
8/11/2008
|
+1.80 / +3.81%
|
49.10
|
49.10
|
49.10
|
49.10
|
49.10
|
4.78
|
25,700
|
|
|
8/8/2008
|
+1.60 / +3.50%
|
47.30
|
47.30
|
47.30
|
47.30
|
47.30
|
4.61
|
12,100
|
|
|
8/7/2008
|
+1.30 / +2.93%
|
45.70
|
45.70
|
44.10
|
45.70
|
45.70
|
4.45
|
85,000
|
|
|
8/6/2008
|
+2.90 / +6.99%
|
41.00
|
44.40
|
41.00
|
44.40
|
44.40
|
4.32
|
78,600
|
|
|
8/5/2008
|
-1.60 / -3.71%
|
44.80
|
44.80
|
41.40
|
41.50
|
41.50
|
4.04
|
135,200
|
|
|
8/4/2008
|
+1.50 / +3.61%
|
43.00
|
43.10
|
43.00
|
43.10
|
43.10
|
4.20
|
35,600
|
|
|
8/1/2008
|
+0.80 / +1.96%
|
41.60
|
41.60
|
40.90
|
41.60
|
41.60
|
4.05
|
64,300
|
|
|
7/31/2008
|
+1.40 / +3.55%
|
40.80
|
40.80
|
38.00
|
40.80
|
40.80
|
3.97
|
82,500
|
|
|
7/30/2008
|
+1.00 / +2.60%
|
39.90
|
39.90
|
37.10
|
39.40
|
39.40
|
3.84
|
70,600
|
|
|
7/29/2008
|
+0.90 / +2.40%
|
38.40
|
38.40
|
38.30
|
38.40
|
38.40
|
3.74
|
28,500
|
|
|
7/28/2008
|
+0.60 / +1.63%
|
35.60
|
38.30
|
35.50
|
37.50
|
37.50
|
3.65
|
66,900
|
|
|