|
Closing price on 9/9/2015
|
|
| Open |
7.30 |
| High |
7.30 |
| Low |
6.90 |
| Volume |
560 |
| Split-adjusted Price |
2.96 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2015
|
-0.20 / -2.82%
|
7.30
|
7.30
|
6.90
|
6.90
|
7.14
|
2.96
|
560
|
|
|
9/8/2015
|
+0.30 / +4.41%
|
6.80
|
7.10
|
6.80
|
7.10
|
6.97
|
3.05
|
15,500
|
|
|
9/7/2015
|
-0.20 / -2.86%
|
7.00
|
7.20
|
6.70
|
6.80
|
6.84
|
2.92
|
51,930
|
|
|
9/4/2015
|
+0.10 / +1.45%
|
7.10
|
7.20
|
7.00
|
7.00
|
7.08
|
3.01
|
61,720
|
|
|
9/3/2015
|
-0.20 / -2.82%
|
7.10
|
7.30
|
6.90
|
6.90
|
7.05
|
2.96
|
60,600
|
|
|
9/1/2015
|
+0.10 / +1.43%
|
7.20
|
7.30
|
6.90
|
7.10
|
7.08
|
3.05
|
56,670
|
|
|
8/31/2015
|
-0.10 / -1.41%
|
7.30
|
7.30
|
6.80
|
7.00
|
7.01
|
3.01
|
100,220
|
|
|
8/28/2015
|
-0.10 / -1.39%
|
7.00
|
7.20
|
7.00
|
7.10
|
7.16
|
3.05
|
28,760
|
|
|
8/27/2015
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.20
|
7.20
|
7.25
|
3.09
|
7,100
|
|
|
8/26/2015
|
+0.30 / +4.35%
|
6.90
|
7.20
|
6.90
|
7.20
|
7.10
|
3.09
|
14,080
|
|
|
8/25/2015
|
-0.30 / -4.17%
|
6.90
|
7.00
|
6.70
|
6.90
|
6.80
|
2.96
|
28,540
|
|
|
8/24/2015
|
-0.20 / -2.70%
|
7.20
|
7.30
|
6.90
|
7.20
|
7.01
|
3.09
|
67,950
|
|
|
8/21/2015
|
-0.30 / -3.90%
|
7.50
|
7.50
|
7.20
|
7.40
|
7.31
|
3.18
|
28,060
|
|
|
8/20/2015
|
-0.10 / -1.28%
|
7.70
|
7.80
|
7.60
|
7.70
|
7.70
|
3.31
|
1,080
|
|
|
8/19/2015
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.50
|
7.80
|
7.51
|
3.35
|
14,110
|
|
|
8/18/2015
|
0.00 / 0.00%
|
7.60
|
7.80
|
7.50
|
7.80
|
7.53
|
3.35
|
47,040
|
|
|
8/17/2015
|
0.00 / 0.00%
|
8.20
|
8.20
|
7.50
|
7.80
|
7.59
|
3.35
|
85,020
|
|
|
8/14/2015
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.60
|
7.80
|
7.89
|
3.35
|
9,630
|
|
|
8/13/2015
|
0.00 / 0.00%
|
7.80
|
8.10
|
7.70
|
7.80
|
7.82
|
3.35
|
26,610
|
|
|
8/12/2015
|
-0.20 / -2.50%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.90
|
3.35
|
19,240
|
|
|
8/11/2015
|
-0.40 / -4.76%
|
8.00
|
8.30
|
8.00
|
8.00
|
8.06
|
3.43
|
42,070
|
|
|
8/10/2015
|
0.00 / 0.00%
|
8.10
|
8.40
|
8.00
|
8.40
|
8.07
|
3.61
|
95,020
|
|
|
8/7/2015
|
+0.30 / +3.70%
|
8.10
|
8.50
|
8.00
|
8.40
|
8.25
|
3.61
|
72,230
|
|
|
8/6/2015
|
-0.10 / -1.22%
|
8.10
|
8.30
|
8.10
|
8.10
|
8.25
|
3.48
|
96,680
|
|
|
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
|
|
|