|
Closing price on 11/7/2011
|
|
| Open |
8.60 |
| High |
8.60 |
| Low |
8.20 |
| Volume |
17,140 |
| Split-adjusted Price |
1.83 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/7/2011
|
-0.40 / -4.65%
|
8.60
|
8.60
|
8.20
|
8.20
|
8.20
|
1.83
|
17,140
|
|
|
11/4/2011
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.60
|
1.92
|
1,260
|
|
|
11/3/2011
|
0.00 / 0.00%
|
8.40
|
8.70
|
8.40
|
8.60
|
8.60
|
1.92
|
2,500
|
|
|
11/2/2011
|
-0.30 / -3.37%
|
9.10
|
9.10
|
8.60
|
8.60
|
8.60
|
1.92
|
6,550
|
|
|
11/1/2011
|
-0.40 / -4.30%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.90
|
1.99
|
17,730
|
|
|
10/31/2011
|
-0.10 / -1.06%
|
9.60
|
9.60
|
9.10
|
9.30
|
9.30
|
2.08
|
49,500
|
|
|
10/28/2011
|
+0.40 / +4.44%
|
8.90
|
9.40
|
8.90
|
9.40
|
9.40
|
2.10
|
36,990
|
|
|
10/27/2011
|
+0.10 / +1.12%
|
9.20
|
9.20
|
8.60
|
9.00
|
9.00
|
2.01
|
31,220
|
|
|
10/26/2011
|
+0.10 / +1.14%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.90
|
1.99
|
100
|
|
|
10/25/2011
|
-0.20 / -2.22%
|
9.10
|
9.10
|
8.80
|
8.80
|
8.80
|
1.97
|
35,110
|
|
|
10/24/2011
|
-0.10 / -1.10%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.00
|
2.01
|
6,990
|
|
|
10/21/2011
|
+0.20 / +2.25%
|
9.00
|
9.10
|
8.90
|
9.10
|
9.10
|
2.03
|
33,080
|
|
|
10/20/2011
|
-0.10 / -1.11%
|
9.20
|
9.20
|
8.90
|
8.90
|
8.90
|
1.99
|
850
|
|
|
10/19/2011
|
0.00 / 0.00%
|
9.20
|
9.20
|
8.80
|
9.00
|
9.00
|
2.01
|
6,890
|
|
|
10/18/2011
|
-0.30 / -3.23%
|
9.00
|
9.00
|
8.90
|
9.00
|
9.00
|
2.01
|
51,200
|
|
|
10/17/2011
|
0.00 / 0.00%
|
9.10
|
9.30
|
9.00
|
9.30
|
9.30
|
2.08
|
10,310
|
|
|
10/14/2011
|
+0.10 / +1.09%
|
9.30
|
9.50
|
9.10
|
9.30
|
9.30
|
2.08
|
38,120
|
|
|
10/13/2011
|
-0.20 / -2.13%
|
9.10
|
9.40
|
9.10
|
9.20
|
9.20
|
2.05
|
12,910
|
|
|
10/12/2011
|
-0.40 / -4.08%
|
9.50
|
9.60
|
9.40
|
9.40
|
9.40
|
2.10
|
31,140
|
|
|
10/11/2011
|
+0.10 / +1.03%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.80
|
2.19
|
11,040
|
|
|
10/10/2011
|
-0.40 / -3.96%
|
10.10
|
10.10
|
9.70
|
9.70
|
9.70
|
2.17
|
12,740
|
|
|
10/7/2011
|
+0.10 / +1.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.10
|
2.26
|
6,850
|
|
|
10/6/2011
|
+0.10 / +1.01%
|
9.80
|
10.30
|
9.80
|
10.00
|
10.00
|
2.23
|
70,700
|
|
|
10/5/2011
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.70
|
9.90
|
9.90
|
2.21
|
21,030
|
|
|
10/4/2011
|
-0.10 / -0.99%
|
9.70
|
10.00
|
9.60
|
10.00
|
10.00
|
2.23
|
8,700
|
|
|
10/3/2011
|
+0.10 / +1.00%
|
9.70
|
10.10
|
9.70
|
10.10
|
10.10
|
2.26
|
11,710
|
|
|
9/30/2011
|
-0.50 / -4.76%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.00
|
2.23
|
28,420
|
|
|
9/29/2011
|
-0.10 / -0.94%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.50
|
2.34
|
13,660
|
|
|
9/28/2011
|
-0.20 / -1.85%
|
11.20
|
11.20
|
10.60
|
10.60
|
10.60
|
2.37
|
13,100
|
|
|
9/27/2011
|
+0.20 / +1.89%
|
10.90
|
11.10
|
10.60
|
10.80
|
10.80
|
2.41
|
17,760
|
|
|