|
Closing price on 3/28/2014
|
|
| Open |
10.00 |
| High |
10.20 |
| Low |
9.70 |
| Volume |
85,040 |
| Split-adjusted Price |
2.43 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2014
|
-0.10 / -1.00%
|
10.00
|
10.20
|
9.70
|
9.90
|
9.90
|
2.43
|
85,040
|
|
|
3/27/2014
|
-0.10 / -0.99%
|
9.80
|
10.10
|
9.40
|
10.00
|
10.00
|
2.45
|
306,830
|
|
|
3/26/2014
|
-0.70 / -6.48%
|
11.10
|
11.30
|
10.10
|
10.10
|
10.10
|
2.48
|
300,180
|
|
|
3/25/2014
|
+0.70 / +6.93%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.80
|
2.65
|
297,220
|
|
|
3/24/2014
|
+0.60 / +6.32%
|
10.00
|
10.10
|
9.90
|
10.10
|
10.10
|
2.48
|
193,970
|
|
|
3/21/2014
|
+0.60 / +6.74%
|
8.90
|
9.50
|
8.90
|
9.50
|
9.50
|
2.33
|
246,000
|
|
|
3/20/2014
|
-0.20 / -2.20%
|
9.10
|
9.20
|
8.80
|
8.90
|
8.90
|
2.18
|
181,040
|
|
|
3/19/2014
|
+0.40 / +4.60%
|
8.90
|
9.10
|
8.60
|
9.10
|
9.10
|
2.23
|
318,530
|
|
|
3/18/2014
|
+0.50 / +6.10%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.70
|
2.13
|
468,570
|
|
|
3/17/2014
|
+0.50 / +6.49%
|
8.20
|
8.20
|
8.10
|
8.20
|
8.20
|
2.01
|
210,740
|
|
|
3/14/2014
|
+0.50 / +6.94%
|
7.30
|
7.70
|
7.20
|
7.70
|
7.70
|
1.89
|
576,610
|
|
|
3/13/2014
|
+0.30 / +4.35%
|
6.80
|
7.20
|
6.80
|
7.20
|
7.20
|
1.77
|
143,650
|
|
|
3/12/2014
|
-0.20 / -2.82%
|
7.10
|
7.10
|
6.80
|
6.90
|
6.90
|
1.69
|
138,880
|
|
|
3/11/2014
|
0.00 / 0.00%
|
7.10
|
7.30
|
6.80
|
7.10
|
7.10
|
1.74
|
130,160
|
|
|
3/10/2014
|
+0.40 / +5.97%
|
6.70
|
7.10
|
6.70
|
7.10
|
7.10
|
1.74
|
316,200
|
|
|
3/7/2014
|
+0.20 / +3.08%
|
6.60
|
6.90
|
6.60
|
6.70
|
6.70
|
1.64
|
78,330
|
|
|
3/6/2014
|
+0.40 / +6.56%
|
6.10
|
6.50
|
6.00
|
6.50
|
6.50
|
1.59
|
140,250
|
|
|
3/5/2014
|
+0.20 / +3.39%
|
6.20
|
6.20
|
5.90
|
6.10
|
6.10
|
1.50
|
54,130
|
|
|
3/4/2014
|
-0.10 / -1.67%
|
6.10
|
6.10
|
5.80
|
5.90
|
5.90
|
1.45
|
45,450
|
|
|
3/3/2014
|
-0.30 / -4.76%
|
6.10
|
6.20
|
6.00
|
6.00
|
6.00
|
1.47
|
78,830
|
|
|
2/28/2014
|
-0.10 / -1.56%
|
6.50
|
6.50
|
6.10
|
6.30
|
6.30
|
1.54
|
21,020
|
|
|
2/27/2014
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
1.57
|
45,680
|
|
|
2/26/2014
|
-0.10 / -1.54%
|
6.60
|
6.60
|
6.10
|
6.40
|
6.40
|
1.57
|
137,700
|
|
|
2/25/2014
|
-0.10 / -1.52%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.50
|
1.59
|
44,350
|
|
|
2/24/2014
|
+0.30 / +4.76%
|
6.50
|
6.70
|
6.30
|
6.60
|
6.60
|
1.62
|
14,830
|
|
|
2/21/2014
|
-0.20 / -3.08%
|
6.70
|
6.70
|
6.30
|
6.30
|
6.30
|
1.54
|
43,160
|
|
|
2/20/2014
|
-0.40 / -5.80%
|
7.00
|
7.00
|
6.50
|
6.50
|
6.50
|
1.59
|
225,440
|
|
|
2/19/2014
|
+0.20 / +2.99%
|
6.70
|
7.00
|
6.70
|
6.90
|
6.90
|
1.69
|
88,930
|
|
|
2/18/2014
|
+0.40 / +6.35%
|
6.20
|
6.70
|
6.20
|
6.70
|
6.70
|
1.64
|
143,190
|
|
|
2/17/2014
|
+0.40 / +6.78%
|
6.00
|
6.30
|
5.80
|
6.30
|
6.30
|
1.54
|
77,930
|
|
|