|
Closing price on 9/18/2015
|
|
| Open |
7.50 |
| High |
7.50 |
| Low |
7.30 |
| Volume |
22,510 |
| Split-adjusted Price |
1.99 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2015
|
-0.20 / -2.67%
|
7.50
|
7.50
|
7.30
|
7.30
|
7.42
|
1.99
|
22,510
|
|
|
9/17/2015
|
+0.10 / +1.35%
|
7.30
|
7.50
|
7.20
|
7.50
|
7.26
|
2.04
|
5,650
|
|
|
9/16/2015
|
+0.20 / +2.78%
|
7.20
|
7.40
|
7.20
|
7.40
|
7.36
|
2.02
|
6,790
|
|
|
9/15/2015
|
-0.40 / -5.26%
|
7.70
|
7.70
|
7.20
|
7.20
|
7.36
|
1.96
|
51,920
|
|
|
9/14/2015
|
+0.10 / +1.33%
|
7.40
|
7.60
|
7.40
|
7.60
|
7.56
|
2.07
|
8,990
|
|
|
9/11/2015
|
+0.20 / +2.74%
|
7.50
|
7.80
|
7.50
|
7.50
|
7.73
|
2.04
|
76,890
|
|
|
9/10/2015
|
+0.40 / +5.80%
|
7.00
|
7.30
|
7.00
|
7.30
|
7.25
|
1.99
|
77,930
|
|
|
9/9/2015
|
-0.20 / -2.82%
|
7.30
|
7.30
|
6.90
|
6.90
|
7.14
|
1.88
|
560
|
|
|
9/8/2015
|
+0.30 / +4.41%
|
6.80
|
7.10
|
6.80
|
7.10
|
6.97
|
1.94
|
15,500
|
|
|
9/7/2015
|
-0.20 / -2.86%
|
7.00
|
7.20
|
6.70
|
6.80
|
6.84
|
1.85
|
51,930
|
|
|
9/4/2015
|
+0.10 / +1.45%
|
7.10
|
7.20
|
7.00
|
7.00
|
7.08
|
1.91
|
61,720
|
|
|
9/3/2015
|
-0.20 / -2.82%
|
7.10
|
7.30
|
6.90
|
6.90
|
7.05
|
1.88
|
60,600
|
|
|
9/1/2015
|
+0.10 / +1.43%
|
7.20
|
7.30
|
6.90
|
7.10
|
7.08
|
1.94
|
56,670
|
|
|
8/31/2015
|
-0.10 / -1.41%
|
7.30
|
7.30
|
6.80
|
7.00
|
7.01
|
1.91
|
100,220
|
|
|
8/28/2015
|
-0.10 / -1.39%
|
7.00
|
7.20
|
7.00
|
7.10
|
7.16
|
1.94
|
28,760
|
|
|
8/27/2015
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.20
|
7.20
|
7.25
|
1.96
|
7,100
|
|
|
8/26/2015
|
+0.30 / +4.35%
|
6.90
|
7.20
|
6.90
|
7.20
|
7.10
|
1.96
|
14,080
|
|
|
8/25/2015
|
-0.30 / -4.17%
|
6.90
|
7.00
|
6.70
|
6.90
|
6.80
|
1.88
|
28,540
|
|
|
8/24/2015
|
-0.20 / -2.70%
|
7.20
|
7.30
|
6.90
|
7.20
|
7.01
|
1.96
|
67,950
|
|
|
8/21/2015
|
-0.30 / -3.90%
|
7.50
|
7.50
|
7.20
|
7.40
|
7.31
|
2.02
|
28,060
|
|
|
8/20/2015
|
-0.10 / -1.28%
|
7.70
|
7.80
|
7.60
|
7.70
|
7.70
|
2.10
|
1,080
|
|
|
8/19/2015
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.50
|
7.80
|
7.51
|
2.13
|
14,110
|
|
|
8/18/2015
|
0.00 / 0.00%
|
7.60
|
7.80
|
7.50
|
7.80
|
7.53
|
2.13
|
47,040
|
|
|
8/17/2015
|
0.00 / 0.00%
|
8.20
|
8.20
|
7.50
|
7.80
|
7.59
|
2.13
|
85,020
|
|
|
8/14/2015
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.60
|
7.80
|
7.89
|
2.13
|
9,630
|
|
|
8/13/2015
|
0.00 / 0.00%
|
7.80
|
8.10
|
7.70
|
7.80
|
7.82
|
2.13
|
26,610
|
|
|
8/12/2015
|
-0.20 / -2.50%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.90
|
2.13
|
19,240
|
|
|
8/11/2015
|
-0.40 / -4.76%
|
8.00
|
8.30
|
8.00
|
8.00
|
8.06
|
2.18
|
42,070
|
|
|
8/10/2015
|
0.00 / 0.00%
|
8.10
|
8.40
|
8.00
|
8.40
|
8.07
|
2.29
|
95,020
|
|
|
8/7/2015
|
+0.30 / +3.70%
|
8.10
|
8.50
|
8.00
|
8.40
|
8.25
|
2.29
|
72,230
|
|
|