|
Closing price on 9/25/2008
|
|
| Open |
55.80 |
| High |
59.80 |
| Low |
55.80 |
| Volume |
98,600 |
| Split-adjusted Price |
3.62 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2008
|
-0.50 / -0.85%
|
55.80
|
59.80
|
55.80
|
58.50
|
58.50
|
3.62
|
98,600
|
|
|
9/24/2008
|
-1.00 / -1.67%
|
63.30
|
63.40
|
59.00
|
59.00
|
59.00
|
3.65
|
45,800
|
|
|
9/23/2008
|
-4.40 / -6.83%
|
68.90
|
68.90
|
59.90
|
60.00
|
60.00
|
3.71
|
109,900
|
|
|
9/22/2008
|
+1.00 / +1.58%
|
64.40
|
64.40
|
64.40
|
64.40
|
64.40
|
3.98
|
5,300
|
|
|
9/19/2008
|
+4.10 / +6.91%
|
55.20
|
63.40
|
55.20
|
63.40
|
63.40
|
3.92
|
45,200
|
|
|
9/18/2008
|
-3.70 / -5.87%
|
59.30
|
59.30
|
59.30
|
59.30
|
59.30
|
3.67
|
9,300
|
|
|
9/17/2008
|
-2.30 / -3.52%
|
70.90
|
70.90
|
61.70
|
63.00
|
63.00
|
3.90
|
137,800
|
|
|
9/16/2008
|
-6.70 / -9.31%
|
71.90
|
71.90
|
65.30
|
65.30
|
65.30
|
4.04
|
35,800
|
|
|
9/15/2008
|
+4.40 / +6.51%
|
63.40
|
72.80
|
63.40
|
72.00
|
72.00
|
4.45
|
60,700
|
|
|
9/12/2008
|
-5.20 / -7.14%
|
77.60
|
77.60
|
67.60
|
67.60
|
67.60
|
4.18
|
55,500
|
|
|
9/11/2008
|
+3.80 / +5.51%
|
72.80
|
72.80
|
70.60
|
72.80
|
72.80
|
4.50
|
99,200
|
|
|
9/10/2008
|
+3.00 / +4.55%
|
68.00
|
69.00
|
65.00
|
69.00
|
69.00
|
4.27
|
138,100
|
|
|
9/9/2008
|
-2.00 / -2.94%
|
63.30
|
72.70
|
63.30
|
66.00
|
66.00
|
4.08
|
193,900
|
|
|
9/8/2008
|
-5.10 / -6.98%
|
68.00
|
68.00
|
68.00
|
68.00
|
68.00
|
4.21
|
11,400
|
|
|
9/5/2008
|
-5.40 / -6.88%
|
73.10
|
73.10
|
73.10
|
73.10
|
73.10
|
4.52
|
25,300
|
|
|
9/4/2008
|
-1.70 / -2.12%
|
78.70
|
80.00
|
78.50
|
78.50
|
78.50
|
4.85
|
85,600
|
|
|
9/3/2008
|
-2.40 / -2.91%
|
82.60
|
88.30
|
80.00
|
80.20
|
80.20
|
4.96
|
114,200
|
|
|
8/29/2008
|
-6.20 / -6.98%
|
82.60
|
82.60
|
82.60
|
82.60
|
82.60
|
5.11
|
90,500
|
|
|
8/28/2008
|
-1.10 / -1.22%
|
88.80
|
89.00
|
88.80
|
88.80
|
88.80
|
5.49
|
7,100
|
|
|
8/27/2008
|
0.00 / 0.00%
|
96.10
|
96.10
|
89.90
|
89.90
|
89.90
|
5.56
|
218,600
|
|
|
8/26/2008
|
+5.80 / +6.90%
|
89.90
|
89.90
|
89.90
|
89.90
|
89.90
|
5.56
|
79,700
|
|
|
8/25/2008
|
+5.50 / +7.00%
|
84.10
|
84.10
|
84.10
|
84.10
|
84.10
|
5.20
|
26,400
|
|
|
8/22/2008
|
+5.00 / +6.79%
|
78.60
|
78.60
|
78.60
|
78.60
|
78.60
|
4.86
|
5,300
|
|
|
8/21/2008
|
+4.70 / +6.82%
|
73.60
|
73.60
|
70.00
|
73.60
|
73.60
|
4.55
|
61,800
|
|
|
8/20/2008
|
+4.50 / +6.99%
|
68.90
|
68.90
|
65.00
|
68.90
|
68.90
|
4.26
|
112,200
|
|
|
8/19/2008
|
+3.10 / +5.06%
|
64.40
|
64.40
|
64.40
|
64.40
|
64.40
|
3.98
|
12,400
|
|
|
8/18/2008
|
+4.00 / +6.98%
|
61.30
|
61.30
|
57.30
|
61.30
|
61.30
|
3.79
|
33,300
|
|
|
8/15/2008
|
+2.20 / +3.99%
|
57.30
|
57.30
|
57.30
|
57.30
|
57.30
|
3.54
|
100
|
|
|
8/14/2008
|
+2.10 / +3.96%
|
55.10
|
55.10
|
55.10
|
55.10
|
55.10
|
3.41
|
300
|
|
|
8/13/2008
|
+2.00 / +3.92%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
3.28
|
1,300
|
|
|