|
Closing price on 5/23/2011
|
|
| Open |
16.20 |
| High |
16.70 |
| Low |
16.20 |
| Volume |
5,590 |
| Split-adjusted Price |
2.89 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2011
|
-0.30 / -1.76%
|
16.20
|
16.70
|
16.20
|
16.70
|
16.70
|
2.89
|
5,590
|
|
|
5/20/2011
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.00
|
17.00
|
17.00
|
2.95
|
23,700
|
|
|
5/19/2011
|
-0.40 / -2.30%
|
16.70
|
18.10
|
16.70
|
17.00
|
17.00
|
2.95
|
4,070
|
|
|
5/18/2011
|
+0.20 / +1.16%
|
16.40
|
18.00
|
16.40
|
17.40
|
17.40
|
3.02
|
4,610
|
|
|
5/17/2011
|
-0.80 / -4.44%
|
17.20
|
17.20
|
17.10
|
17.20
|
17.20
|
2.98
|
20,710
|
|
|
5/16/2011
|
-0.10 / -0.55%
|
18.10
|
18.10
|
18.00
|
18.00
|
18.00
|
3.12
|
79,210
|
|
|
5/13/2011
|
-0.40 / -2.16%
|
18.50
|
18.50
|
18.10
|
18.10
|
18.10
|
3.14
|
18,880
|
|
|
5/12/2011
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.10
|
18.50
|
18.50
|
3.21
|
18,220
|
|
|
5/11/2011
|
+0.30 / +1.65%
|
17.90
|
18.50
|
17.50
|
18.50
|
18.50
|
3.21
|
27,510
|
|
|
5/10/2011
|
+0.20 / +1.11%
|
18.40
|
18.60
|
18.20
|
18.20
|
18.20
|
3.15
|
20,000
|
|
|
5/9/2011
|
0.00 / 0.00%
|
18.00
|
18.60
|
17.60
|
18.00
|
18.00
|
3.12
|
24,880
|
|
|
5/6/2011
|
+0.10 / +0.56%
|
17.90
|
18.20
|
17.10
|
18.00
|
18.00
|
3.12
|
17,590
|
|
|
5/5/2011
|
+0.40 / +2.29%
|
17.00
|
17.90
|
17.00
|
17.90
|
17.90
|
3.10
|
10,700
|
|
|
5/4/2011
|
+0.20 / +1.16%
|
18.00
|
18.00
|
17.30
|
17.50
|
17.50
|
3.03
|
40
|
|
|
4/29/2011
|
-0.50 / -2.81%
|
17.90
|
18.00
|
17.20
|
17.30
|
17.30
|
3.00
|
4,780
|
|
|
4/28/2011
|
+0.30 / +1.71%
|
17.80
|
17.90
|
17.60
|
17.80
|
17.80
|
3.09
|
4,380
|
|
|
4/27/2011
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.10
|
17.50
|
17.50
|
3.03
|
2,440
|
|
|
4/26/2011
|
-0.50 / -2.78%
|
18.50
|
18.50
|
17.50
|
17.50
|
17.50
|
3.03
|
460
|
|
|
4/25/2011
|
+0.40 / +2.27%
|
18.20
|
18.40
|
18.00
|
18.00
|
18.00
|
3.12
|
17,330
|
|
|
4/22/2011
|
-0.90 / -4.86%
|
17.60
|
18.40
|
17.60
|
17.60
|
17.60
|
3.05
|
13,240
|
|
|
4/21/2011
|
+0.20 / +1.09%
|
19.00
|
19.00
|
17.80
|
18.50
|
18.50
|
3.21
|
13,610
|
|
|
4/20/2011
|
-0.20 / -1.08%
|
18.60
|
19.30
|
18.30
|
18.30
|
18.30
|
3.17
|
40
|
|
|
4/19/2011
|
-0.10 / -0.54%
|
19.30
|
19.30
|
18.50
|
18.50
|
18.50
|
3.21
|
310
|
|
|
4/18/2011
|
0.00 / 0.00%
|
19.30
|
19.30
|
18.60
|
18.60
|
18.60
|
3.22
|
2,610
|
|
|
4/15/2011
|
0.00 / 0.00%
|
18.60
|
19.30
|
18.60
|
18.60
|
18.60
|
3.22
|
15,750
|
|
|
4/14/2011
|
-0.60 / -3.13%
|
19.20
|
19.80
|
18.60
|
18.60
|
18.60
|
3.22
|
11,110
|
|
|
4/13/2011
|
-0.80 / -4.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
3.33
|
2,230
|
|
|
4/8/2011
|
+0.50 / +2.56%
|
18.80
|
20.30
|
18.80
|
20.00
|
20.00
|
3.47
|
300
|
|
|
4/7/2011
|
-0.90 / -4.41%
|
20.50
|
20.50
|
19.50
|
19.50
|
19.50
|
3.38
|
73,190
|
|
|
4/6/2011
|
+0.10 / +0.49%
|
19.60
|
20.40
|
19.40
|
20.40
|
20.40
|
3.54
|
68,550
|
|
|