CDI Corporation Historical Stock Prices

CDI 
$12.7
*  
0.12
0.95%
Get CDI Alerts
*Delayed - data as of Jun. 3, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-MAR-2015 TO 02-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  12.46  12.82  12.46  12.70 46,272
06/02/2015 12.35 12.84 12.35 12.58 43,889
06/01/2015 12.48 12.49 12.23 12.36 32,256
05/29/2015 12.28 12.535 12.14 12.37 66,080
05/28/2015 12.219 12.41 12.17 12.27 39,163
05/27/2015 12.09 12.52 12.06 12.18 51,765
05/26/2015 12.29 12.29 11.93 12.04 84,711
05/22/2015 12.57 12.6099 12.28 12.3 39,283
05/21/2015 12.85 12.85 12.45 12.57 43,751
05/20/2015 12.95 12.95 12.7 12.79 42,656
05/19/2015 13.23 13.23 12.68 12.84 67,103
05/18/2015 13.17 13.2945 13.12 13.13 41,776
05/15/2015 13.09 13.23 13.05 13.13 47,634
05/14/2015 13.33 13.47 13.17 13.18 80,474
05/13/2015 13.39 13.3936 13.172 13.2 35,619
05/12/2015 13.74 13.74 13.18 13.36 42,568
05/11/2015 13.72 14.02 13.63 13.67 23,346
05/08/2015 13.62 14.07 13.5701 13.68 56,926
05/07/2015 13.81 13.93 13.46 13.58 62,574
05/06/2015 14.7 14.7 13.75 13.83 53,397
05/05/2015 13.67 13.83 13.5 13.7 49,663
05/04/2015 13.73 13.87 13.55 13.72 53,745
05/01/2015 13.71 13.88 13.52 13.78 53,508
04/30/2015 13.85 14.04 13.47 13.64 76,582
04/29/2015 14.15 14.225 13.93 14 25,032
04/28/2015 14.07 14.24 13.96 14.2 30,453
04/27/2015 14.17 14.37 13.87 14.03 72,990
04/24/2015 14.05 14.24 13.98 14.08 39,558
04/23/2015 13.94 14.1 13.94 14.07 41,422
04/22/2015 14.19 14.19 13.834 14.01 59,568
04/21/2015 14.26 14.26 13.92 14.13 45,409
04/20/2015 14.07 14.26 13.83 14.13 81,961
04/17/2015 14.26 14.38 13.82 13.92 75,205
04/16/2015 14.11 14.56 13.95 14.31 71,423
04/15/2015 14.16 14.25 13.97 14.01 44,027
04/14/2015 13.96 14.23 13.75 14.1 45,447
04/13/2015 14.19 14.3 13.92 13.95 35,025
04/10/2015 13.84 14.29 13.84 14.2 54,726
04/09/2015 14 14.24 13.38 13.85 101,101
04/08/2015 13.91 14.15 13.81 14.04 177,643
04/07/2015 14.15 14.21 13.92 13.93 70,478
04/06/2015 14.31 14.41 13.9 14.12 67,685
04/02/2015 14.48 14.63 14.16 14.35 60,971
04/01/2015 14.07 14.71 14.07 14.45 132,698
03/31/2015 14.36 14.36 13.95 14.05 120,398
03/30/2015 14.07 14.31 13.95 14.21 103,658
03/27/2015 13.6 14.1 13.39 14.07 103,374
03/26/2015 13.6 13.81 13.39 13.64 110,604
03/25/2015 13.87 13.89 13.64 13.66 75,747
03/24/2015 13.87 14.07 13.72 13.99 73,628
03/23/2015 13.76 14 13.52 13.93 70,416
03/20/2015 13.37 13.84 13.37 13.73 86,210
03/19/2015 13.55 13.7 13.29 13.35 63,264
03/18/2015 13.25 13.55 13.19 13.54 68,855
03/17/2015 13.25 13.55 13.16 13.44 108,822
03/16/2015 13.43 13.655 13.3 13.31 49,632
03/13/2015 13.23 13.63 13.16 13.43 85,821
03/12/2015 14 14.31 13.25 13.28 227,715
03/11/2015 14.01 14.25 13.9 14.04 54,074
03/10/2015 14.16 14.25 14.05 14.06 40,921
03/09/2015 14.02 14.53 14.02 14.2 128,275
03/06/2015 14.28 14.48 13.78 13.95 148,130
03/05/2015 14.74 14.95 14.09 14.41 253,385
03/04/2015 18 18.02 14.6 14.68 319,018
03/03/2015 18.42 18.55 18 18.43 57,451
03/02/2015 18.34 18.53 18.23 18.48 33,727
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?