|
Closing price on 12/23/2009
|
|
| Open |
39.50 |
| High |
42.90 |
| Low |
39.40 |
| Volume |
79,000 |
| Split-adjusted Price |
4.84 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2009
|
+1.50 / +3.70%
|
39.50
|
42.90
|
39.40
|
42.00
|
42.00
|
4.84
|
79,000
|
|
|
12/22/2009
|
+0.20 / +0.50%
|
41.00
|
43.00
|
40.20
|
40.50
|
40.50
|
4.67
|
112,700
|
|
|
12/21/2009
|
+2.50 / +6.61%
|
40.00
|
40.30
|
39.00
|
40.30
|
40.30
|
4.65
|
45,000
|
|
|
12/18/2009
|
+2.20 / +6.18%
|
37.40
|
37.80
|
37.40
|
37.80
|
37.80
|
4.36
|
57,600
|
|
|
12/17/2009
|
-1.90 / -5.07%
|
35.40
|
37.50
|
35.10
|
35.60
|
35.60
|
4.10
|
79,000
|
|
|
12/16/2009
|
-2.10 / -5.30%
|
40.10
|
40.70
|
37.50
|
37.50
|
37.50
|
4.32
|
33,100
|
|
|
12/15/2009
|
-1.50 / -3.65%
|
41.20
|
42.00
|
39.00
|
39.60
|
39.60
|
4.57
|
50,100
|
|
|
12/14/2009
|
+1.00 / +2.49%
|
40.00
|
42.50
|
39.00
|
41.10
|
41.10
|
4.74
|
63,500
|
|
|
12/11/2009
|
-2.50 / -5.87%
|
41.50
|
41.50
|
40.10
|
40.10
|
40.10
|
4.62
|
93,900
|
|
|
12/10/2009
|
-3.20 / -6.99%
|
45.80
|
46.20
|
42.60
|
42.60
|
42.60
|
4.91
|
82,300
|
|
|
12/9/2009
|
-2.10 / -4.38%
|
47.00
|
47.00
|
45.80
|
45.80
|
45.80
|
5.28
|
91,500
|
|
|
12/8/2009
|
-2.70 / -5.34%
|
50.10
|
50.10
|
47.80
|
47.90
|
47.90
|
5.52
|
29,800
|
|
|
12/7/2009
|
-0.20 / -0.39%
|
49.50
|
50.70
|
49.10
|
50.60
|
50.60
|
5.83
|
37,900
|
|
|
12/4/2009
|
+1.50 / +3.04%
|
50.00
|
50.80
|
49.20
|
50.80
|
50.80
|
5.86
|
59,900
|
|
|
12/3/2009
|
-1.90 / -3.71%
|
49.00
|
51.00
|
48.30
|
49.30
|
49.30
|
5.68
|
90,300
|
|
|
12/2/2009
|
-3.60 / -6.57%
|
58.00
|
58.00
|
51.20
|
51.20
|
51.20
|
5.90
|
66,600
|
|
|
12/1/2009
|
+2.50 / +4.78%
|
54.50
|
55.70
|
53.00
|
54.80
|
54.80
|
6.32
|
72,400
|
|
|
11/30/2009
|
+1.80 / +3.56%
|
51.00
|
52.90
|
50.50
|
52.30
|
52.30
|
6.03
|
58,300
|
|
|
11/27/2009
|
-0.50 / -0.98%
|
47.50
|
54.50
|
47.50
|
50.50
|
50.50
|
5.82
|
251,600
|
|
|
11/26/2009
|
-3.60 / -6.59%
|
51.00
|
51.60
|
51.00
|
51.00
|
51.00
|
5.88
|
90,500
|
|
|
11/25/2009
|
-3.40 / -5.86%
|
57.50
|
57.50
|
54.60
|
54.60
|
54.60
|
6.29
|
98,400
|
|
|
11/24/2009
|
-2.00 / -3.33%
|
59.50
|
60.90
|
57.60
|
58.00
|
58.00
|
6.69
|
77,900
|
|
|
11/23/2009
|
-4.00 / -6.25%
|
64.90
|
64.90
|
60.00
|
60.00
|
60.00
|
6.92
|
135,900
|
|
|
11/20/2009
|
-1.50 / -2.29%
|
62.50
|
65.50
|
62.50
|
64.00
|
64.00
|
7.38
|
82,800
|
|
|
11/19/2009
|
+0.30 / +0.46%
|
67.00
|
67.00
|
64.50
|
65.50
|
65.50
|
7.55
|
88,700
|
|
|
11/18/2009
|
+2.90 / +4.65%
|
63.00
|
67.00
|
60.50
|
65.20
|
65.20
|
7.52
|
190,200
|
|
|
11/17/2009
|
-3.70 / -5.61%
|
65.50
|
65.50
|
62.00
|
62.30
|
62.30
|
7.18
|
164,300
|
|
|
11/16/2009
|
+2.20 / +3.45%
|
65.00
|
67.00
|
65.00
|
66.00
|
66.00
|
7.61
|
175,100
|
|
|
11/13/2009
|
+3.20 / +5.28%
|
62.00
|
63.80
|
60.00
|
63.80
|
63.80
|
7.35
|
124,800
|
|
|
11/12/2009
|
+2.80 / +4.84%
|
60.60
|
60.60
|
57.00
|
60.60
|
60.60
|
6.99
|
218,600
|
|
|