|
Closing price on 4/26/2017
|
|
| Open |
14.30 |
| High |
14.75 |
| Low |
13.85 |
| Volume |
24,970 |
| Split-adjusted Price |
4.18 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2017
|
+0.20 / +1.43%
|
14.30
|
14.75
|
13.85
|
14.20
|
14.37
|
4.18
|
24,970
|
|
|
4/25/2017
|
-0.10 / -0.71%
|
14.20
|
14.20
|
13.90
|
14.00
|
14.17
|
4.12
|
11,500
|
|
|
4/24/2017
|
-0.10 / -0.70%
|
14.00
|
14.10
|
14.00
|
14.10
|
14.03
|
4.15
|
57,960
|
|
|
4/21/2017
|
+0.40 / +2.90%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
4.18
|
200
|
|
|
4/20/2017
|
-0.10 / -0.72%
|
13.70
|
13.80
|
13.60
|
13.80
|
13.75
|
4.06
|
2,910
|
|
|
4/19/2017
|
+0.30 / +2.21%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
4.09
|
200
|
|
|
4/18/2017
|
-0.40 / -2.86%
|
13.60
|
13.70
|
13.60
|
13.60
|
13.63
|
4.00
|
1,850
|
|
|
4/17/2017
|
+0.10 / +0.72%
|
13.90
|
14.00
|
13.80
|
14.00
|
13.86
|
4.12
|
8,370
|
|
|
4/14/2017
|
+0.20 / +1.46%
|
13.65
|
13.90
|
13.65
|
13.90
|
13.79
|
4.09
|
19,940
|
|
|
4/13/2017
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
4.03
|
322,500
|
|
|
4/12/2017
|
-0.10 / -0.72%
|
13.80
|
13.80
|
13.70
|
13.70
|
13.76
|
4.03
|
17,230
|
|
|
4/11/2017
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
4.06
|
400
|
|
|
4/10/2017
|
-0.20 / -1.43%
|
13.65
|
14.00
|
13.65
|
13.80
|
13.90
|
4.06
|
21,940
|
|
|
4/7/2017
|
+0.30 / +2.19%
|
13.60
|
14.10
|
13.50
|
14.00
|
13.71
|
4.12
|
5,910
|
|
|
4/5/2017
|
-0.20 / -1.44%
|
13.80
|
13.80
|
13.70
|
13.70
|
13.75
|
4.03
|
3,440
|
|
|
4/4/2017
|
+0.20 / +1.46%
|
13.60
|
13.90
|
13.55
|
13.90
|
13.78
|
4.09
|
11,100
|
|
|
4/3/2017
|
-0.05 / -0.36%
|
13.40
|
13.75
|
13.40
|
13.70
|
13.64
|
4.03
|
9,240
|
|
|
3/31/2017
|
0.00 / 0.00%
|
13.50
|
13.80
|
13.50
|
13.75
|
13.75
|
4.04
|
12,070
|
|
|
3/30/2017
|
+0.05 / +0.36%
|
13.50
|
13.75
|
13.50
|
13.75
|
13.63
|
4.04
|
110
|
|
|
3/29/2017
|
-0.30 / -2.14%
|
13.20
|
14.05
|
13.20
|
13.70
|
13.68
|
4.03
|
18,350
|
|
|
3/28/2017
|
+0.10 / +0.72%
|
13.65
|
14.00
|
13.50
|
14.00
|
13.79
|
4.12
|
700
|
|
|
3/27/2017
|
+0.30 / +2.21%
|
13.40
|
14.10
|
13.40
|
13.90
|
14.05
|
4.09
|
23,990
|
|
|
3/24/2017
|
+0.10 / +0.74%
|
13.50
|
14.00
|
13.50
|
13.60
|
13.72
|
4.00
|
21,280
|
|
|
3/23/2017
|
0.00 / 0.00%
|
13.60
|
13.70
|
13.50
|
13.50
|
13.58
|
3.97
|
31,020
|
|
|
3/22/2017
|
0.00 / 0.00%
|
13.55
|
13.55
|
13.50
|
13.50
|
13.53
|
3.97
|
4,510
|
|
|
3/21/2017
|
0.00 / 0.00%
|
13.55
|
13.70
|
13.50
|
13.50
|
13.58
|
3.97
|
15,320
|
|
|
3/20/2017
|
0.00 / 0.00%
|
13.50
|
13.55
|
13.50
|
13.50
|
13.51
|
3.97
|
28,210
|
|
|
3/17/2017
|
-0.20 / -1.46%
|
13.50
|
13.50
|
13.40
|
13.50
|
13.43
|
3.97
|
23,910
|
|
|
3/16/2017
|
+0.20 / +1.48%
|
13.90
|
13.90
|
13.50
|
13.70
|
13.61
|
4.03
|
36,530
|
|
|
3/15/2017
|
+0.05 / +0.37%
|
13.50
|
13.65
|
13.50
|
13.50
|
13.57
|
3.97
|
40,100
|
|
|