|
Closing price on 9/26/2014
|
|
| Open |
9.30 |
| High |
10.10 |
| Low |
9.30 |
| Volume |
259,850 |
| Split-adjusted Price |
2.40 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2014
|
-0.10 / -1.01%
|
9.30
|
10.10
|
9.30
|
9.80
|
9.80
|
2.40
|
259,850
|
|
|
9/25/2014
|
+0.60 / +6.45%
|
9.30
|
9.90
|
9.10
|
9.90
|
9.90
|
2.43
|
357,020
|
|
|
9/24/2014
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.10
|
9.30
|
9.30
|
2.28
|
274,850
|
|
|
9/23/2014
|
+0.60 / +6.82%
|
8.90
|
9.40
|
8.80
|
9.40
|
9.40
|
2.30
|
641,070
|
|
|
9/22/2014
|
+0.50 / +6.02%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
2.16
|
516,820
|
|
|
9/19/2014
|
-0.10 / -1.19%
|
8.20
|
8.60
|
8.20
|
8.30
|
8.30
|
2.04
|
133,640
|
|
|
9/18/2014
|
+0.50 / +6.33%
|
8.40
|
8.40
|
8.00
|
8.40
|
8.40
|
2.06
|
683,910
|
|
|
9/17/2014
|
+0.20 / +2.60%
|
7.80
|
8.20
|
7.80
|
7.90
|
7.90
|
1.94
|
340,950
|
|
|
9/16/2014
|
0.00 / 0.00%
|
7.50
|
7.70
|
7.50
|
7.70
|
7.70
|
1.89
|
116,070
|
|
|
9/15/2014
|
+0.10 / +1.32%
|
7.80
|
7.80
|
7.60
|
7.70
|
7.70
|
1.89
|
72,980
|
|
|
9/12/2014
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.50
|
7.60
|
7.60
|
1.86
|
67,780
|
|
|
9/11/2014
|
+0.10 / +1.33%
|
7.30
|
7.70
|
7.30
|
7.60
|
7.60
|
1.86
|
141,110
|
|
|
9/10/2014
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.10
|
7.50
|
7.50
|
1.84
|
121,980
|
|
|
9/9/2014
|
-0.40 / -5.06%
|
7.80
|
8.00
|
7.40
|
7.50
|
7.50
|
1.84
|
300,960
|
|
|
9/8/2014
|
+0.10 / +1.28%
|
7.80
|
8.00
|
7.70
|
7.90
|
7.90
|
1.94
|
166,740
|
|
|
9/5/2014
|
+0.10 / +1.30%
|
7.90
|
7.90
|
7.60
|
7.80
|
7.80
|
1.91
|
197,440
|
|
|
9/4/2014
|
-0.20 / -2.53%
|
8.00
|
8.00
|
7.60
|
7.70
|
7.70
|
1.89
|
86,200
|
|
|
9/3/2014
|
+0.20 / +2.60%
|
8.00
|
8.10
|
7.80
|
7.90
|
7.90
|
1.94
|
43,890
|
|
|
8/29/2014
|
+0.10 / +1.32%
|
7.40
|
7.80
|
7.40
|
7.70
|
7.70
|
1.89
|
208,190
|
|
|
8/28/2014
|
0.00 / 0.00%
|
7.30
|
7.60
|
7.30
|
7.60
|
7.60
|
1.86
|
82,920
|
|
|
8/27/2014
|
+0.10 / +1.33%
|
7.60
|
7.60
|
7.40
|
7.60
|
7.60
|
1.86
|
111,260
|
|
|
8/26/2014
|
-0.10 / -1.32%
|
7.60
|
7.70
|
7.40
|
7.50
|
7.50
|
1.84
|
155,610
|
|
|
8/25/2014
|
-0.10 / -1.30%
|
7.70
|
7.90
|
7.60
|
7.60
|
7.60
|
1.86
|
113,290
|
|
|
8/22/2014
|
-0.10 / -1.28%
|
7.90
|
7.90
|
7.60
|
7.70
|
7.70
|
1.89
|
75,380
|
|
|
8/21/2014
|
+0.40 / +5.41%
|
7.50
|
7.90
|
7.40
|
7.80
|
7.80
|
1.91
|
370,340
|
|
|
8/20/2014
|
-0.20 / -2.63%
|
7.60
|
7.60
|
7.30
|
7.40
|
7.40
|
1.81
|
134,250
|
|
|
8/19/2014
|
0.00 / 0.00%
|
7.50
|
7.70
|
7.30
|
7.60
|
7.60
|
1.86
|
111,530
|
|
|
8/18/2014
|
+0.20 / +2.70%
|
7.70
|
7.90
|
7.60
|
7.60
|
7.60
|
1.86
|
201,020
|
|
|
8/15/2014
|
+0.40 / +5.71%
|
7.10
|
7.40
|
7.10
|
7.40
|
7.40
|
1.81
|
383,390
|
|
|
8/14/2014
|
+0.10 / +1.45%
|
7.00
|
7.10
|
6.90
|
7.00
|
7.00
|
1.72
|
156,070
|
|
|