|
Closing price on 10/13/2008
|
|
| Open |
27.60 |
| High |
31.40 |
| Low |
27.50 |
| Volume |
119,500 |
| Split-adjusted Price |
3.07 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/13/2008
|
-0.40 / -1.36%
|
27.60
|
31.40
|
27.50
|
29.00
|
29.00
|
3.07
|
119,500
|
|
|
10/10/2008
|
-2.10 / -6.67%
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
3.12
|
9,500
|
|
|
10/9/2008
|
-1.80 / -5.41%
|
31.00
|
34.30
|
31.00
|
31.50
|
31.50
|
3.34
|
159,800
|
|
|
10/8/2008
|
-2.40 / -6.72%
|
33.30
|
33.30
|
33.30
|
33.30
|
33.30
|
3.53
|
27,000
|
|
|
10/7/2008
|
-1.70 / -4.55%
|
35.70
|
35.70
|
35.70
|
35.70
|
35.70
|
3.78
|
3,400
|
|
|
10/6/2008
|
-2.90 / -7.20%
|
43.00
|
43.00
|
37.40
|
37.40
|
37.40
|
3.96
|
100,200
|
|
|
10/3/2008
|
+2.60 / +6.90%
|
40.30
|
40.30
|
38.00
|
40.30
|
40.30
|
4.27
|
198,900
|
|
|
10/2/2008
|
+2.40 / +6.80%
|
37.70
|
37.70
|
37.70
|
37.70
|
37.70
|
4.00
|
3,500
|
|
|
10/1/2008
|
+2.40 / +7.29%
|
35.30
|
35.30
|
34.50
|
35.30
|
35.30
|
3.74
|
78,300
|
|
|
9/30/2008
|
-26.10 / -44.24%
|
37.70
|
37.70
|
32.90
|
32.90
|
32.90
|
3.49
|
118,400
|
|
|
9/29/2008
|
-1.80 / -2.96%
|
64.00
|
64.00
|
58.10
|
59.00
|
59.00
|
3.65
|
76,600
|
|
|
9/26/2008
|
+2.30 / +3.93%
|
61.70
|
61.80
|
57.80
|
60.80
|
60.80
|
3.76
|
79,000
|
|
|
9/25/2008
|
-0.50 / -0.85%
|
55.80
|
59.80
|
55.80
|
58.50
|
58.50
|
3.62
|
98,600
|
|
|
9/24/2008
|
-1.00 / -1.67%
|
63.30
|
63.40
|
59.00
|
59.00
|
59.00
|
3.65
|
45,800
|
|
|
9/23/2008
|
-4.40 / -6.83%
|
68.90
|
68.90
|
59.90
|
60.00
|
60.00
|
3.71
|
109,900
|
|
|
9/22/2008
|
+1.00 / +1.58%
|
64.40
|
64.40
|
64.40
|
64.40
|
64.40
|
3.98
|
5,300
|
|
|
9/19/2008
|
+4.10 / +6.91%
|
55.20
|
63.40
|
55.20
|
63.40
|
63.40
|
3.92
|
45,200
|
|
|
9/18/2008
|
-3.70 / -5.87%
|
59.30
|
59.30
|
59.30
|
59.30
|
59.30
|
3.67
|
9,300
|
|
|
9/17/2008
|
-2.30 / -3.52%
|
70.90
|
70.90
|
61.70
|
63.00
|
63.00
|
3.90
|
137,800
|
|
|
9/16/2008
|
-6.70 / -9.31%
|
71.90
|
71.90
|
65.30
|
65.30
|
65.30
|
4.04
|
35,800
|
|
|
9/15/2008
|
+4.40 / +6.51%
|
63.40
|
72.80
|
63.40
|
72.00
|
72.00
|
4.45
|
60,700
|
|
|
9/12/2008
|
-5.20 / -7.14%
|
77.60
|
77.60
|
67.60
|
67.60
|
67.60
|
4.18
|
55,500
|
|
|
9/11/2008
|
+3.80 / +5.51%
|
72.80
|
72.80
|
70.60
|
72.80
|
72.80
|
4.50
|
99,200
|
|
|
9/10/2008
|
+3.00 / +4.55%
|
68.00
|
69.00
|
65.00
|
69.00
|
69.00
|
4.27
|
138,100
|
|
|
9/9/2008
|
-2.00 / -2.94%
|
63.30
|
72.70
|
63.30
|
66.00
|
66.00
|
4.08
|
193,900
|
|
|
9/8/2008
|
-5.10 / -6.98%
|
68.00
|
68.00
|
68.00
|
68.00
|
68.00
|
4.21
|
11,400
|
|
|
9/5/2008
|
-5.40 / -6.88%
|
73.10
|
73.10
|
73.10
|
73.10
|
73.10
|
4.52
|
25,300
|
|
|
9/4/2008
|
-1.70 / -2.12%
|
78.70
|
80.00
|
78.50
|
78.50
|
78.50
|
4.85
|
85,600
|
|
|
9/3/2008
|
-2.40 / -2.91%
|
82.60
|
88.30
|
80.00
|
80.20
|
80.20
|
4.96
|
114,200
|
|
|
8/29/2008
|
-6.20 / -6.98%
|
82.60
|
82.60
|
82.60
|
82.60
|
82.60
|
5.11
|
90,500
|
|
|