CDI Corporation Historical Stock Prices

CDI 
$14.62
*  
0.44
2.92%
Get CDI Alerts
*Delayed - data as of Jul. 10, 2014  -  Find a broker to begin trading CDI now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    CDI After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  14.62  14.89  14.45  14.62 65,357
07/09/2014 15.3 15.54 14.95 15.06 40,437
07/08/2014 15.01 15.35 14.73 15.29 183,681
07/07/2014 15.54 15.58 14.8 15.11 59,776
07/03/2014 14.61 15.6352 14.61 15.52 42,648
07/02/2014 14.37 14.62 14.35 14.47 61,983
07/01/2014 14.37 14.7 14.34 14.43 59,359
06/30/2014 14.16 14.49 14.05 14.41 40,715
06/27/2014 14.23 14.46 13.97 14.24 85,663
06/26/2014 14.72 14.72 14.1 14.35 41,275
06/25/2014 14.42 14.71 14.25 14.67 28,471
06/24/2014 14.4 14.8 14.33 14.52 44,418
06/23/2014 14.31 14.56 14.2 14.48 31,485
06/20/2014 14.36 14.498 14.12 14.27 91,579
06/19/2014 14.67 14.69 14.31 14.37 34,990
06/18/2014 14.44 14.65 14.2 14.61 43,967
06/17/2014 14.16 14.41 14.14 14.39 26,028
06/16/2014 14.07 14.54 13.95 14.09 24,968
06/13/2014 14.16 14.4 13.95 14.16 31,731
06/12/2014 14.34 14.35 14.03 14.13 36,403
06/11/2014 14.58 14.58 14.25 14.35 31,654
06/10/2014 14.67 14.72 14.37 14.7 27,116
06/09/2014 14.35 14.85 14.35 14.66 32,407
06/06/2014 14.42 14.4527 14.184 14.4 36,520
06/05/2014 13.985 14.3 13.92 14.29 40,661
06/04/2014 13.88 14.05 13.77 13.98 39,841
06/03/2014 13.87 14.09 13.77 13.9 52,937
06/02/2014 14.13 14.13 13.51 13.9 54,650
05/30/2014 14 14 13.64 13.93 31,691
05/29/2014 13.88 13.98 13.59 13.95 34,300
05/28/2014 14.29 14.3 13.83 13.86 65,729
05/27/2014 14.4 14.81 14.29 14.36 50,404
05/23/2014 14.25 14.41 14.06 14.3 32,037
05/22/2014 13.72 14.38 13.62 14.18 47,634
05/21/2014 13.53 13.85 13.51 13.75 47,787
05/20/2014 14.01 14.24 13.5 13.54 79,451
05/19/2014 13.85 14.13 13.85 14.1 43,183
05/16/2014 13.77 14.03 13.65 13.96 66,556
05/15/2014 13.75 14.01 13.7 13.77 48,674
05/14/2014 14.29 14.29 13.67 13.86 74,181
05/13/2014 14.52 14.6699 14.26 14.5 69,346
05/12/2014 14.21 14.79 14.04 14.58 46,156
05/09/2014 13.64 14.19 13.53 14.09 60,870
05/08/2014 15.93 16.569 13.755 13.9 108,898
05/07/2014 16.1 17.34 15.92 16.01 196,165
05/06/2014 15.8 16.09 14.79 14.79 98,814
05/05/2014 15.16 16.26 15.02 15.91 60,014
05/02/2014 15.29 15.43 15.21 15.28 29,338
05/01/2014 15.25 15.67 14.85 15.31 52,430
04/30/2014 15.02 15.54 14.83 15.32 89,317
04/29/2014 15.67 15.71 15.08 15.14 25,722
04/28/2014 15.75 15.9 15.4 15.53 21,656
04/25/2014 15.96 15.99 15.5 15.67 51,726
04/24/2014 16.05 16.31 15.89 16.07 20,347
04/23/2014 16.37 16.46 16.2 16.2 24,126
04/22/2014 16.55 16.72 16.35 16.45 23,920
04/21/2014 16.49 16.68 16.285 16.56 28,694
04/17/2014 16.11 16.69 16.11 16.6 24,771
04/16/2014 16.11 16.33 15.895 16.19 27,328
04/15/2014 16.54 16.54 15.78 16.05 19,827
04/14/2014 16.58 16.96 16.25 16.5 49,849
04/11/2014 16.22 16.52 16.08 16.46 50,183
04/10/2014 16.77 16.77 16.33 16.39 40,063
04/09/2014 17.1 17.1 16.6 16.84 23,187
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?