|
Closing price on 11/10/2008
|
|
| Open |
28.50 |
| High |
28.50 |
| Low |
26.40 |
| Volume |
42,700 |
| Split-adjusted Price |
2.87 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/10/2008
|
+0.40 / +1.50%
|
28.50
|
28.50
|
26.40
|
27.10
|
27.10
|
2.87
|
42,700
|
|
|
11/7/2008
|
-1.80 / -6.32%
|
27.00
|
27.70
|
26.70
|
26.70
|
26.70
|
2.83
|
46,200
|
|
|
11/6/2008
|
+0.50 / +1.79%
|
28.00
|
29.90
|
27.50
|
28.50
|
28.50
|
3.02
|
160,600
|
|
|
11/5/2008
|
+0.90 / +3.32%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
2.97
|
7,900
|
|
|
11/4/2008
|
+1.10 / +4.23%
|
25.00
|
27.10
|
25.00
|
27.10
|
27.10
|
2.87
|
63,400
|
|
|
11/3/2008
|
+0.30 / +1.17%
|
27.00
|
27.00
|
24.00
|
26.00
|
26.00
|
2.76
|
64,200
|
|
|
10/31/2008
|
+0.90 / +3.63%
|
25.00
|
25.70
|
24.90
|
25.70
|
25.70
|
2.72
|
51,200
|
|
|
10/30/2008
|
+1.30 / +5.53%
|
23.50
|
24.80
|
22.30
|
24.80
|
24.80
|
2.63
|
63,000
|
|
|
10/29/2008
|
+0.50 / +2.17%
|
23.50
|
23.50
|
22.20
|
23.50
|
23.50
|
2.49
|
67,200
|
|
|
10/28/2008
|
-0.60 / -2.54%
|
22.00
|
23.20
|
22.00
|
23.00
|
23.00
|
2.44
|
86,700
|
|
|
10/27/2008
|
-1.70 / -6.72%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
2.50
|
7,500
|
|
|
10/24/2008
|
-1.90 / -6.99%
|
25.30
|
25.50
|
25.30
|
25.30
|
25.30
|
2.68
|
42,000
|
|
|
10/23/2008
|
-2.30 / -7.80%
|
27.20
|
27.20
|
27.20
|
27.20
|
27.20
|
2.88
|
9,500
|
|
|
10/22/2008
|
-1.40 / -4.53%
|
29.00
|
30.80
|
28.90
|
29.50
|
29.50
|
3.13
|
19,900
|
|
|
10/21/2008
|
+0.90 / +3.00%
|
32.00
|
32.10
|
30.10
|
30.90
|
30.90
|
3.28
|
38,300
|
|
|
10/20/2008
|
+0.20 / +0.67%
|
32.50
|
32.50
|
29.60
|
30.00
|
30.00
|
3.18
|
33,100
|
|
|
10/17/2008
|
+0.10 / +0.34%
|
31.80
|
31.80
|
29.50
|
29.80
|
29.80
|
3.16
|
56,300
|
|
|
10/16/2008
|
-2.80 / -8.62%
|
29.70
|
30.50
|
29.70
|
29.70
|
29.70
|
3.15
|
41,600
|
|
|
10/15/2008
|
+1.40 / +4.50%
|
31.10
|
33.00
|
30.00
|
32.50
|
32.50
|
3.44
|
74,500
|
|
|
10/14/2008
|
+2.10 / +7.24%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
3.30
|
200
|
|
|
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
|
|
|