CDI Corporation Historical Stock Prices

CDI 
$17.3
*  
0.12
0.69%
Get CDI Alerts
*Delayed - data as of Dec. 26, 2014 14:51 ET  -  Find a broker to begin trading CDI now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    CDI Real Time
 
 
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

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

Results for: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
14:51  17.26  17.45  17.21  17.30 28,046
12/24/2014 17.27 17.43 17.12 17.42 19,512
12/23/2014 17.44 17.44 17.02 17.27 32,171
12/22/2014 16.83 17.398 16.83 17.27 61,210
12/19/2014 17.29 17.41 16.73 16.99 178,842
12/18/2014 17.45 17.45 17.21 17.37 38,707
12/17/2014 16.61 17.4 16.57 17.33 54,700
12/16/2014 16.59 17.18 16.53 16.64 38,367
12/15/2014 16.91 17 16.42 16.56 45,920
12/12/2014 16.8 16.93 16.6 16.8 58,780
12/11/2014 16.9 17.24 16.89 16.9 25,503
12/10/2014 17.59 17.85 16.785 16.83 53,931
12/09/2014 17.09 17.98 17.09 17.71 62,950
12/08/2014 17.71 17.95 17.23 17.35 26,939
12/05/2014 17.55 17.95 17.55 17.86 22,179
12/04/2014 17.61 17.82 17.23 17.61 35,236
12/03/2014 17.18 17.72 17.122 17.58 24,796
12/02/2014 16.88 17.366 16.734 17.28 25,993
12/01/2014 17.22 17.35 16.8 16.9 28,257
11/28/2014 17.63 17.82 17.06 17.18 18,067
11/26/2014 17.69 17.95 17.58 17.77 32,821
11/25/2014 17.71 17.82 17.31 17.73 35,156
11/24/2014 17.85 17.96 17.65 17.66 66,496
11/21/2014 17.93 17.97 17.7 17.76 32,464
11/20/2014 17.24 17.7 17.15 17.6 27,001
11/19/2014 17.67 17.67 17.18 17.24 20,119
11/18/2014 17.36 17.78 17.36 17.62 52,800
11/17/2014 17.48 17.58 17.22 17.4 47,460
11/14/2014 17.69 17.9 17.5 17.59 56,968
11/13/2014 17.77 18 17.6 17.73 34,167
11/12/2014 17.52 17.87 17.52 17.84 38,651
11/11/2014 17.57 17.77 17.46 17.66 42,567
11/10/2014 17.35 17.53 16.99 17.53 75,563
11/07/2014 17.34 17.34 17.15 17.32 20,828
11/06/2014 17.1 17.6 17.1 17.4 74,018
11/05/2014 17.19 17.51 17.17 17.28 47,718
11/04/2014 17.21 17.38 17.06 17.19 55,345
11/03/2014 17.13 17.35 17.02 17.13 72,504
10/31/2014 17.77 17.77 17.06 17.19 105,956
10/30/2014 17.07 17.43 17 17.39 41,395
10/29/2014 16.87 17.21 16.78 17.05 44,904
10/28/2014 15.79 16.81 15.79 16.71 110,154
10/27/2014 15.78 15.83 15.59 15.79 22,195
10/24/2014 15.78 15.89 15.68 15.83 16,609
10/23/2014 15.64 15.83 15.59 15.72 31,594
10/22/2014 15.65 15.88 15.43 15.46 40,689
10/21/2014 15.56 15.81 15.42 15.7 17,000
10/20/2014 15.36 15.6335 15.36 15.55 36,159
10/17/2014 16.16 16.16 15.32 15.41 47,720
10/16/2014 15.05 16.16 15.05 16 69,782
10/15/2014 15.02 15.56 14.83 15.24 89,209
10/14/2014 15.03 15.47 14.77 15.33 80,612
10/13/2014 14.75 15.25 14.63 15.04 77,801
10/10/2014 14.77 15.25 14.77 14.81 26,565
10/09/2014 15.34 15.4 14.58 14.9 45,038
10/08/2014 14.74 15.34 14.722 15.3 68,342
10/07/2014 14.8 14.92 14.57 14.79 61,827
10/06/2014 14.8 15.075 14.74 14.8 29,286
10/03/2014 14.99 15.195 14.73 14.78 24,884
10/02/2014 14.56 14.96 14.56 14.78 33,710
10/01/2014 14.42 14.68 14.2752 14.6 68,305
09/30/2014 14.61 14.91 14.47 14.52 160,063
09/29/2014 14.78 14.873 14.55 14.67 26,119
09/26/2014 15.17 15.32 14.94 14.98 27,000
09/25/2014 15.55 15.55 15.07 15.17 59,549
09/24/2014 15.45 15.77 15.36 15.67 35,895
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?