|
Closing price on 7/25/2011
|
|
| Open |
14.40 |
| High |
14.80 |
| Low |
14.00 |
| Volume |
56,460 |
| Split-adjusted Price |
2.43 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2011
|
-0.20 / -1.41%
|
14.40
|
14.80
|
14.00
|
14.00
|
14.00
|
2.43
|
56,460
|
|
|
7/22/2011
|
-0.20 / -1.39%
|
14.50
|
15.00
|
14.20
|
14.20
|
14.20
|
2.46
|
4,360
|
|
|
7/21/2011
|
-0.30 / -2.04%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
2.50
|
30
|
|
|
7/20/2011
|
-0.70 / -4.55%
|
15.30
|
15.30
|
14.70
|
14.70
|
14.70
|
2.55
|
4,590
|
|
|
7/19/2011
|
+0.30 / +1.99%
|
15.10
|
15.40
|
15.00
|
15.40
|
15.40
|
2.67
|
3,300
|
|
|
7/18/2011
|
+0.70 / +4.86%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
2.62
|
36,310
|
|
|
7/15/2011
|
-0.10 / -0.69%
|
14.00
|
14.40
|
14.00
|
14.40
|
14.40
|
2.50
|
1,840
|
|
|
7/14/2011
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
2.51
|
3,170
|
|
|
7/13/2011
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
2.51
|
4,500
|
|
|
7/12/2011
|
-0.60 / -3.97%
|
14.40
|
15.60
|
14.40
|
14.50
|
14.50
|
2.51
|
18,110
|
|
|
7/11/2011
|
-0.70 / -4.43%
|
15.80
|
15.80
|
15.10
|
15.10
|
15.10
|
2.62
|
3,650
|
|
|
7/8/2011
|
+0.60 / +3.95%
|
15.30
|
15.80
|
15.30
|
15.80
|
15.80
|
2.74
|
1,010
|
|
|
7/7/2011
|
-0.80 / -5.00%
|
15.30
|
15.40
|
15.20
|
15.20
|
15.20
|
2.63
|
7,460
|
|
|
7/6/2011
|
+0.40 / +2.56%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
2.77
|
100,050
|
|
|
7/5/2011
|
+0.60 / +4.00%
|
15.00
|
15.70
|
15.00
|
15.60
|
15.60
|
2.70
|
55,210
|
|
|
7/4/2011
|
-0.40 / -2.60%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.00
|
2.60
|
2,000
|
|
|
7/1/2011
|
-0.70 / -4.35%
|
15.50
|
15.80
|
15.40
|
15.40
|
15.40
|
2.67
|
3,950
|
|
|
6/30/2011
|
-0.70 / -4.17%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
2.79
|
1,000
|
|
|
6/29/2011
|
+0.30 / +1.82%
|
15.90
|
16.80
|
15.90
|
16.80
|
16.80
|
2.91
|
1,010
|
|
|
6/28/2011
|
+0.30 / +1.85%
|
15.40
|
16.50
|
15.40
|
16.50
|
16.50
|
2.86
|
220
|
|
|
6/27/2011
|
+0.70 / +4.52%
|
16.10
|
16.20
|
16.10
|
16.20
|
16.20
|
2.81
|
29,100
|
|
|
6/24/2011
|
-0.80 / -4.91%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
2.69
|
7,250
|
|
|
6/23/2011
|
+0.20 / +1.24%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
2.83
|
960
|
|
|
6/22/2011
|
-0.10 / -0.62%
|
16.20
|
16.20
|
16.10
|
16.10
|
16.10
|
2.79
|
3,030
|
|
|
6/21/2011
|
+0.70 / +4.52%
|
15.70
|
16.20
|
15.70
|
16.20
|
16.20
|
2.81
|
2,070
|
|
|
6/20/2011
|
-0.70 / -4.32%
|
15.40
|
15.60
|
15.40
|
15.50
|
15.50
|
2.69
|
33,240
|
|
|
6/17/2011
|
-0.60 / -3.57%
|
17.50
|
17.50
|
16.10
|
16.20
|
16.20
|
2.81
|
12,450
|
|
|
6/16/2011
|
+0.80 / +5.00%
|
16.50
|
16.80
|
16.20
|
16.80
|
16.80
|
2.91
|
2,010
|
|
|
6/15/2011
|
-0.60 / -3.61%
|
16.90
|
16.90
|
16.00
|
16.00
|
16.00
|
2.77
|
3,280
|
|
|
6/14/2011
|
-0.80 / -4.60%
|
17.40
|
18.20
|
16.60
|
16.60
|
16.60
|
2.88
|
19,740
|
|
|