|
Closing price on 7/11/2016
|
|
| Open |
12.00 |
| High |
12.40 |
| Low |
11.00 |
| Volume |
81,780 |
| Split-adjusted Price |
3.00 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/11/2016
|
-0.60 / -5.17%
|
12.00
|
12.40
|
11.00
|
11.00
|
12.00
|
3.00
|
81,780
|
|
|
7/8/2016
|
+0.70 / +6.42%
|
11.00
|
11.60
|
11.00
|
11.60
|
11.58
|
3.16
|
181,440
|
|
|
7/7/2016
|
+0.70 / +6.86%
|
10.40
|
10.90
|
10.40
|
10.90
|
10.86
|
2.97
|
94,970
|
|
|
7/6/2016
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.20
|
10.20
|
10.33
|
2.78
|
21,300
|
|
|
7/5/2016
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.20
|
10.20
|
10.22
|
2.78
|
11,450
|
|
|
7/4/2016
|
+0.20 / +2.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.10
|
2.78
|
10,010
|
|
|
7/1/2016
|
0.00 / 0.00%
|
10.00
|
10.30
|
10.00
|
10.00
|
10.22
|
2.73
|
14,670
|
|
|
6/30/2016
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.80
|
10.00
|
9.93
|
2.73
|
45,480
|
|
|
6/29/2016
|
-0.10 / -1.00%
|
9.60
|
10.00
|
9.50
|
9.90
|
9.87
|
2.70
|
23,920
|
|
|
6/28/2016
|
+0.50 / +5.26%
|
9.80
|
10.00
|
9.80
|
10.00
|
9.91
|
2.73
|
5,650
|
|
|
6/27/2016
|
-0.40 / -4.04%
|
9.90
|
9.90
|
9.50
|
9.50
|
9.70
|
2.59
|
14,600
|
|
|
6/24/2016
|
-0.30 / -2.94%
|
10.40
|
10.40
|
9.70
|
9.90
|
9.94
|
2.70
|
25,350
|
|
|
6/23/2016
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.00
|
10.20
|
10.00
|
2.78
|
41,000
|
|
|
6/22/2016
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.15
|
2.75
|
15,180
|
|
|
6/21/2016
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.15
|
2.78
|
27,540
|
|
|
6/20/2016
|
-0.20 / -1.94%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.20
|
2.75
|
510
|
|
|
6/17/2016
|
-0.10 / -0.96%
|
10.10
|
10.30
|
10.00
|
10.30
|
10.07
|
2.81
|
10,530
|
|
|
6/16/2016
|
+0.10 / +0.97%
|
10.10
|
10.40
|
10.10
|
10.40
|
10.25
|
2.84
|
80
|
|
|
6/15/2016
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.20
|
10.30
|
10.29
|
2.81
|
20,900
|
|
|
6/14/2016
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.35
|
2.84
|
35,370
|
|
|
6/13/2016
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.40
|
10.40
|
10.41
|
2.84
|
2,210
|
|
|
6/10/2016
|
-0.10 / -0.95%
|
10.70
|
10.70
|
10.40
|
10.40
|
10.43
|
2.84
|
13,520
|
|
|
6/9/2016
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.40
|
10.50
|
10.57
|
2.86
|
21,470
|
|
|
6/8/2016
|
-0.10 / -0.94%
|
10.80
|
10.80
|
10.50
|
10.50
|
10.57
|
2.86
|
16,080
|
|
|
6/7/2016
|
+0.10 / +0.95%
|
10.40
|
10.60
|
10.40
|
10.60
|
10.49
|
2.89
|
32,330
|
|
|
6/6/2016
|
-0.10 / -0.94%
|
10.50
|
10.60
|
10.50
|
10.50
|
10.53
|
2.86
|
14,430
|
|
|
6/3/2016
|
+0.20 / +1.92%
|
10.40
|
10.60
|
10.40
|
10.60
|
10.49
|
2.89
|
57,310
|
|
|
6/2/2016
|
+0.10 / +0.97%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.43
|
2.84
|
3,330
|
|
|
6/1/2016
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.36
|
2.81
|
12,550
|
|
|
5/31/2016
|
-0.30 / -2.83%
|
10.60
|
10.60
|
10.30
|
10.30
|
10.45
|
2.81
|
11,770
|
|
|