|
Closing price on 3/3/2011
|
|
| Open |
22.00 |
| High |
23.30 |
| Low |
21.90 |
| Volume |
56,380 |
| Split-adjusted Price |
3.83 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2011
|
-0.90 / -3.91%
|
22.00
|
23.30
|
21.90
|
22.10
|
22.10
|
3.83
|
56,380
|
|
|
3/2/2011
|
-1.20 / -4.96%
|
23.10
|
23.80
|
23.00
|
23.00
|
23.00
|
3.99
|
122,430
|
|
|
3/1/2011
|
+0.30 / +1.26%
|
24.50
|
24.50
|
23.40
|
24.20
|
24.20
|
4.20
|
103,900
|
|
|
2/28/2011
|
-0.90 / -3.63%
|
24.40
|
24.80
|
23.90
|
23.90
|
23.90
|
4.14
|
137,340
|
|
|
2/25/2011
|
0.00 / 0.00%
|
24.30
|
24.90
|
24.20
|
24.80
|
24.80
|
4.30
|
55,220
|
|
|
2/24/2011
|
0.00 / 0.00%
|
24.20
|
24.80
|
23.90
|
24.80
|
24.80
|
4.30
|
51,020
|
|
|
2/23/2011
|
-0.10 / -0.40%
|
25.30
|
25.50
|
24.60
|
24.80
|
24.80
|
4.30
|
46,960
|
|
|
2/22/2011
|
-0.10 / -0.40%
|
23.90
|
25.90
|
23.80
|
24.90
|
24.90
|
4.32
|
146,220
|
|
|
2/21/2011
|
-1.30 / -4.94%
|
25.70
|
25.70
|
25.00
|
25.00
|
25.00
|
4.33
|
34,910
|
|
|
2/18/2011
|
+0.60 / +2.33%
|
25.20
|
26.30
|
25.20
|
26.30
|
26.30
|
4.56
|
35,390
|
|
|
2/17/2011
|
-0.50 / -1.91%
|
26.30
|
26.30
|
25.60
|
25.70
|
25.70
|
4.46
|
49,510
|
|
|
2/16/2011
|
+1.20 / +4.80%
|
25.00
|
26.20
|
24.90
|
26.20
|
26.20
|
4.54
|
420,280
|
|
|
2/15/2011
|
+0.30 / +1.21%
|
24.00
|
25.10
|
24.00
|
25.00
|
25.00
|
4.33
|
11,280
|
|
|
2/14/2011
|
-1.00 / -3.89%
|
25.90
|
25.90
|
24.60
|
24.70
|
24.70
|
4.28
|
18,940
|
|
|
2/11/2011
|
-0.10 / -0.39%
|
25.60
|
25.70
|
25.50
|
25.70
|
25.70
|
4.46
|
58,570
|
|
|
2/10/2011
|
0.00 / 0.00%
|
25.50
|
25.90
|
25.00
|
25.80
|
25.80
|
4.47
|
19,730
|
|
|
2/9/2011
|
+1.40 / +5.74%
|
25.00
|
25.80
|
25.00
|
25.80
|
25.80
|
4.47
|
123,360
|
|
|
2/8/2011
|
0.00 / 0.00%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
4.23
|
0
|
|
|
1/28/2011
|
-0.40 / -1.61%
|
24.80
|
25.20
|
24.40
|
24.40
|
24.40
|
4.23
|
42,710
|
|
|
1/27/2011
|
+1.00 / +4.20%
|
24.20
|
24.80
|
24.00
|
24.80
|
24.80
|
4.30
|
27,250
|
|
|
1/26/2011
|
+0.30 / +1.28%
|
24.30
|
24.30
|
23.80
|
23.80
|
23.80
|
4.13
|
1,020
|
|
|
1/25/2011
|
-0.40 / -1.67%
|
23.70
|
24.40
|
23.40
|
23.50
|
23.50
|
4.07
|
47,020
|
|
|
1/24/2011
|
+0.30 / +1.27%
|
23.60
|
24.00
|
23.50
|
23.90
|
23.90
|
4.14
|
49,200
|
|
|
1/21/2011
|
-0.40 / -1.67%
|
24.80
|
24.80
|
23.60
|
23.60
|
23.60
|
4.09
|
7,270
|
|
|
1/20/2011
|
-1.00 / -4.00%
|
25.00
|
25.00
|
24.00
|
24.00
|
24.00
|
4.16
|
50,230
|
|
|
1/19/2011
|
0.00 / 0.00%
|
24.50
|
25.40
|
24.00
|
25.00
|
25.00
|
4.33
|
15,650
|
|
|
1/18/2011
|
-0.20 / -0.79%
|
24.60
|
25.00
|
24.50
|
25.00
|
25.00
|
4.33
|
2,030
|
|
|
1/17/2011
|
+1.20 / +5.00%
|
24.30
|
25.20
|
24.30
|
25.20
|
25.20
|
4.37
|
60,930
|
|
|
1/14/2011
|
0.00 / 0.00%
|
24.30
|
24.30
|
23.60
|
24.00
|
24.00
|
4.16
|
35,500
|
|
|
1/13/2011
|
+0.70 / +3.00%
|
23.40
|
24.20
|
23.40
|
24.00
|
24.00
|
4.16
|
18,580
|
|
|