|
Closing price on 6/4/2009
|
|
| Open |
38.30 |
| High |
38.30 |
| Low |
38.30 |
| Volume |
16,000 |
| Split-adjusted Price |
4.42 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2009
|
+2.50 / +6.98%
|
38.30
|
38.30
|
38.30
|
38.30
|
38.30
|
4.42
|
16,000
|
|
|
6/3/2009
|
+2.30 / +6.87%
|
35.80
|
35.80
|
35.80
|
35.80
|
35.80
|
4.13
|
149,000
|
|
|
6/2/2009
|
+1.80 / +5.68%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
3.86
|
10,600
|
|
|
6/1/2009
|
+1.60 / +5.32%
|
30.50
|
31.70
|
30.50
|
31.70
|
31.70
|
3.65
|
69,200
|
|
|
5/29/2009
|
0.00 / 0.00%
|
30.10
|
30.80
|
28.80
|
30.10
|
30.10
|
3.47
|
67,300
|
|
|
5/28/2009
|
-1.90 / -5.94%
|
30.20
|
31.30
|
30.00
|
30.10
|
30.10
|
3.47
|
96,400
|
|
|
5/27/2009
|
-0.50 / -1.54%
|
35.30
|
35.50
|
31.00
|
32.00
|
32.00
|
3.69
|
134,500
|
|
|
5/26/2009
|
+0.30 / +0.93%
|
34.20
|
34.20
|
32.00
|
32.50
|
32.50
|
3.75
|
126,500
|
|
|
5/25/2009
|
+2.10 / +6.98%
|
30.00
|
32.20
|
30.00
|
32.20
|
32.20
|
3.71
|
134,500
|
|
|
5/22/2009
|
-2.00 / -6.23%
|
31.50
|
31.50
|
30.10
|
30.10
|
30.10
|
3.47
|
95,300
|
|
|
5/21/2009
|
-0.90 / -2.73%
|
32.00
|
33.00
|
30.80
|
32.10
|
32.10
|
3.70
|
128,300
|
|
|
5/20/2009
|
+1.30 / +4.10%
|
33.10
|
33.10
|
30.00
|
33.00
|
33.00
|
3.80
|
133,700
|
|
|
5/19/2009
|
+1.90 / +6.38%
|
31.70
|
31.70
|
30.00
|
31.70
|
31.70
|
3.65
|
176,200
|
|
|
5/18/2009
|
+1.90 / +6.81%
|
29.80
|
29.80
|
28.60
|
29.80
|
29.80
|
3.44
|
222,700
|
|
|
5/15/2009
|
+1.60 / +6.08%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
3.22
|
125,800
|
|
|
5/14/2009
|
+1.00 / +3.95%
|
24.60
|
26.30
|
24.60
|
26.30
|
26.30
|
3.03
|
143,000
|
|
|
5/13/2009
|
+0.90 / +3.69%
|
24.00
|
25.30
|
23.80
|
25.30
|
25.30
|
2.92
|
71,600
|
|
|
5/12/2009
|
+1.10 / +4.72%
|
22.60
|
24.50
|
22.30
|
24.40
|
24.40
|
2.81
|
55,800
|
|
|
5/11/2009
|
-0.70 / -2.92%
|
24.90
|
24.90
|
23.20
|
23.30
|
23.30
|
2.69
|
53,800
|
|
|
5/8/2009
|
-0.90 / -3.61%
|
23.50
|
24.70
|
23.10
|
24.00
|
24.00
|
2.77
|
27,000
|
|
|
5/7/2009
|
+1.30 / +5.51%
|
24.00
|
25.60
|
24.00
|
24.90
|
24.90
|
2.87
|
34,400
|
|
|
5/6/2009
|
-1.10 / -4.45%
|
25.50
|
25.50
|
23.60
|
23.60
|
23.60
|
2.72
|
39,000
|
|
|
5/5/2009
|
+0.90 / +3.78%
|
25.40
|
25.40
|
24.00
|
24.70
|
24.70
|
2.85
|
171,700
|
|
|
5/4/2009
|
+1.20 / +5.31%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
2.74
|
11,700
|
|
|
4/29/2009
|
+0.30 / +1.35%
|
22.00
|
22.80
|
21.80
|
22.60
|
22.60
|
2.61
|
22,600
|
|
|
4/28/2009
|
+0.80 / +3.72%
|
22.00
|
22.30
|
21.20
|
22.30
|
22.30
|
2.57
|
15,000
|
|
|
4/27/2009
|
+1.50 / +7.50%
|
21.50
|
21.50
|
20.80
|
21.50
|
21.50
|
2.48
|
29,100
|
|
|
4/24/2009
|
-0.70 / -3.38%
|
20.60
|
20.60
|
19.70
|
20.00
|
20.00
|
2.31
|
19,700
|
|
|
4/23/2009
|
-1.40 / -6.33%
|
21.00
|
21.20
|
20.70
|
20.70
|
20.70
|
2.39
|
33,900
|
|
|
4/22/2009
|
+1.10 / +5.24%
|
21.50
|
22.40
|
21.50
|
22.10
|
22.10
|
2.55
|
23,900
|
|
|