|
Closing price on 4/19/2016
|
|
| Open |
9.30 |
| High |
9.60 |
| Low |
9.20 |
| Volume |
287,940 |
| Split-adjusted Price |
2.54 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2016
|
-0.30 / -3.13%
|
9.30
|
9.60
|
9.20
|
9.30
|
9.25
|
2.54
|
287,940
|
|
|
4/15/2016
|
+0.20 / +2.13%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.58
|
2.62
|
5,740
|
|
|
4/14/2016
|
-0.20 / -2.08%
|
9.80
|
9.80
|
9.40
|
9.40
|
9.45
|
2.56
|
18,840
|
|
|
4/13/2016
|
-0.10 / -1.03%
|
9.30
|
9.70
|
9.30
|
9.60
|
9.66
|
2.62
|
2,380
|
|
|
4/12/2016
|
+0.20 / +2.11%
|
9.50
|
9.80
|
9.50
|
9.70
|
9.50
|
2.64
|
7,470
|
|
|
4/11/2016
|
-0.40 / -4.04%
|
10.10
|
10.10
|
9.50
|
9.50
|
9.57
|
2.59
|
22,770
|
|
|
4/8/2016
|
-0.10 / -1.00%
|
9.50
|
10.10
|
9.40
|
9.90
|
9.45
|
2.70
|
24,450
|
|
|
4/7/2016
|
-0.40 / -3.85%
|
10.10
|
10.20
|
10.00
|
10.00
|
10.03
|
2.73
|
10,470
|
|
|
4/6/2016
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.30
|
10.40
|
10.35
|
2.84
|
40,960
|
|
|
4/5/2016
|
+0.60 / +6.12%
|
10.00
|
10.40
|
9.70
|
10.40
|
10.09
|
2.84
|
30,320
|
|
|
4/4/2016
|
-0.20 / -2.00%
|
9.90
|
10.20
|
9.80
|
9.80
|
9.90
|
2.67
|
33,330
|
|
|
4/1/2016
|
0.00 / 0.00%
|
10.00
|
10.50
|
9.90
|
10.00
|
10.18
|
2.73
|
62,680
|
|
|
3/31/2016
|
-0.40 / -3.85%
|
10.60
|
10.60
|
10.00
|
10.00
|
10.25
|
2.73
|
14,250
|
|
|
3/30/2016
|
0.00 / 0.00%
|
10.10
|
10.60
|
10.10
|
10.40
|
10.28
|
2.84
|
77,400
|
|
|
3/29/2016
|
-0.10 / -0.95%
|
10.60
|
10.60
|
10.10
|
10.40
|
10.27
|
2.84
|
48,800
|
|
|
3/28/2016
|
+0.30 / +2.94%
|
10.00
|
10.80
|
10.00
|
10.50
|
10.39
|
2.86
|
31,000
|
|
|
3/25/2016
|
-0.20 / -1.92%
|
10.40
|
10.50
|
10.10
|
10.20
|
10.37
|
2.78
|
39,840
|
|
|
3/24/2016
|
+0.40 / +4.00%
|
10.00
|
10.70
|
10.00
|
10.40
|
10.55
|
2.84
|
101,230
|
|
|
3/23/2016
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.90
|
10.00
|
9.98
|
2.73
|
35,280
|
|
|
3/22/2016
|
+0.40 / +4.17%
|
9.80
|
10.00
|
9.50
|
10.00
|
9.68
|
2.73
|
35,110
|
|
|
3/21/2016
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.50
|
9.60
|
9.65
|
2.62
|
26,620
|
|
|
3/18/2016
|
+0.20 / +2.13%
|
9.30
|
9.90
|
9.20
|
9.60
|
9.52
|
2.62
|
53,510
|
|
|
3/17/2016
|
-0.10 / -1.05%
|
9.20
|
9.70
|
9.20
|
9.40
|
9.37
|
2.56
|
36,390
|
|
|
3/16/2016
|
-0.50 / -5.00%
|
9.80
|
9.90
|
9.50
|
9.50
|
9.55
|
2.59
|
40,400
|
|
|
3/15/2016
|
-0.20 / -1.96%
|
10.40
|
10.40
|
9.70
|
10.00
|
9.91
|
2.73
|
61,450
|
|
|
3/14/2016
|
+0.60 / +6.25%
|
9.90
|
10.20
|
9.90
|
10.20
|
10.16
|
2.78
|
142,580
|
|
|
3/11/2016
|
+0.60 / +6.67%
|
9.00
|
9.60
|
9.00
|
9.60
|
9.57
|
2.62
|
85,710
|
|
|
3/10/2016
|
-0.20 / -2.17%
|
9.10
|
9.20
|
9.00
|
9.00
|
9.03
|
2.45
|
17,210
|
|
|
3/9/2016
|
+0.60 / +6.98%
|
8.30
|
9.20
|
8.30
|
9.20
|
9.18
|
2.51
|
128,200
|
|
|
3/8/2016
|
+0.10 / +1.18%
|
8.40
|
8.90
|
8.40
|
8.60
|
8.50
|
2.34
|
7,530
|
|
|