|
Closing price on 3/23/2009
|
|
| Open |
17.60 |
| High |
18.30 |
| Low |
17.50 |
| Volume |
17,100 |
| Split-adjusted Price |
2.06 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2009
|
-0.50 / -2.72%
|
17.60
|
18.30
|
17.50
|
17.90
|
17.90
|
2.06
|
17,100
|
|
|
3/20/2009
|
+0.40 / +2.22%
|
18.50
|
19.50
|
18.40
|
18.40
|
18.40
|
2.12
|
26,800
|
|
|
3/19/2009
|
-1.10 / -5.76%
|
20.30
|
20.30
|
18.00
|
18.00
|
18.00
|
2.08
|
30,500
|
|
|
3/18/2009
|
+1.10 / +6.11%
|
18.90
|
19.10
|
18.50
|
19.10
|
19.10
|
2.20
|
40,900
|
|
|
3/17/2009
|
+1.00 / +5.88%
|
17.30
|
18.00
|
17.30
|
18.00
|
18.00
|
2.08
|
45,800
|
|
|
3/16/2009
|
+0.10 / +0.59%
|
17.00
|
17.10
|
16.60
|
17.00
|
17.00
|
1.96
|
11,000
|
|
|
3/13/2009
|
+0.20 / +1.20%
|
17.10
|
17.20
|
16.90
|
16.90
|
16.90
|
1.95
|
23,000
|
|
|
3/12/2009
|
-1.00 / -5.65%
|
16.70
|
17.40
|
16.60
|
16.70
|
16.70
|
1.93
|
15,900
|
|
|
3/11/2009
|
+1.00 / +5.99%
|
17.80
|
17.80
|
17.60
|
17.70
|
17.70
|
2.04
|
30,200
|
|
|
3/10/2009
|
+0.20 / +1.21%
|
16.40
|
16.90
|
16.40
|
16.70
|
16.70
|
1.93
|
25,900
|
|
|
3/9/2009
|
-0.10 / -0.60%
|
16.30
|
16.80
|
16.20
|
16.50
|
16.50
|
1.90
|
15,500
|
|
|
3/6/2009
|
0.00 / 0.00%
|
16.20
|
17.00
|
16.20
|
16.60
|
16.60
|
1.85
|
29,000
|
|
|
3/5/2009
|
+0.20 / +1.22%
|
17.00
|
17.20
|
16.60
|
16.60
|
16.60
|
1.85
|
13,100
|
|
|
3/4/2009
|
+0.30 / +1.86%
|
16.00
|
16.50
|
16.00
|
16.40
|
16.40
|
1.82
|
15,100
|
|
|
3/3/2009
|
-0.20 / -1.23%
|
16.00
|
16.20
|
15.60
|
16.10
|
16.10
|
1.79
|
30,400
|
|
|
3/2/2009
|
+0.90 / +5.84%
|
15.30
|
16.30
|
15.00
|
16.30
|
16.30
|
1.81
|
44,100
|
|
|
2/27/2009
|
0.00 / 0.00%
|
14.70
|
15.50
|
14.70
|
15.40
|
15.40
|
1.71
|
20,400
|
|
|
2/26/2009
|
0.00 / 0.00%
|
14.90
|
15.50
|
14.80
|
15.40
|
15.40
|
1.71
|
41,100
|
|
|
2/25/2009
|
+1.10 / +7.69%
|
15.40
|
15.40
|
15.20
|
15.40
|
15.40
|
1.71
|
11,400
|
|
|
2/24/2009
|
-0.70 / -4.67%
|
14.60
|
14.60
|
14.20
|
14.30
|
14.30
|
1.59
|
6,700
|
|
|
2/23/2009
|
-1.00 / -6.25%
|
15.90
|
15.90
|
14.90
|
15.00
|
15.00
|
1.67
|
15,400
|
|
|
2/20/2009
|
0.00 / 0.00%
|
16.00
|
16.10
|
16.00
|
16.00
|
16.00
|
1.78
|
18,400
|
|
|
2/19/2009
|
+0.10 / +0.63%
|
15.50
|
16.40
|
15.50
|
16.00
|
16.00
|
1.78
|
18,800
|
|
|
2/18/2009
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.80
|
15.90
|
15.90
|
1.77
|
8,000
|
|
|
2/17/2009
|
-1.00 / -5.95%
|
16.50
|
16.90
|
15.80
|
15.80
|
15.80
|
1.76
|
17,600
|
|
|
2/16/2009
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.80
|
1.87
|
2,500
|
|
|
2/13/2009
|
-0.10 / -0.59%
|
17.30
|
17.30
|
16.90
|
16.90
|
16.90
|
1.88
|
4,900
|
|
|
2/12/2009
|
-0.10 / -0.58%
|
18.10
|
18.20
|
17.00
|
17.00
|
17.00
|
1.89
|
11,600
|
|
|
2/11/2009
|
-0.90 / -5.00%
|
17.30
|
17.50
|
17.00
|
17.10
|
17.10
|
1.90
|
11,600
|
|
|
2/10/2009
|
-0.40 / -2.17%
|
18.20
|
18.20
|
17.80
|
18.00
|
18.00
|
2.00
|
3,600
|
|
|