CDI Corporation Historical Stock Prices

CDI 
$10.01
*  
0.26
2.67%
Get CDI Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading CDI now
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
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 28-MAY-2015 TO 28-AUG-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  9.84  10.05  9.74  10.01 33,026
08/28/2015 9.76 10.05 9.74 10.01 33,026
08/27/2015 9.69 9.78 9.61 9.75 56,205
08/26/2015 9.85 9.95 9.64 9.69 117,017
08/25/2015 10.06 10.06 9.65 9.72 99,309
08/24/2015 9.77 9.87 9.5 9.71 93,617
08/21/2015 9.86 10.077 9.79 9.94 81,060
08/20/2015 9.82 10.21 9.7 10.04 62,220
08/19/2015 10 10.13 9.91 9.96 106,301
08/18/2015 10.22 10.27 9.91 9.96 67,335
08/17/2015 10.52 10.52 10.17 10.24 30,022
08/14/2015 10.04 10.56 10.04 10.52 29,960
08/13/2015 10.16 10.33 10.01 10.09 72,717
08/12/2015 10 10.248 10 10.1 23,788
08/11/2015 10 10.08 10 10.02 64,429
08/10/2015 10.12 10.25 10.055 10.12 59,461
08/07/2015 9.69 10.14 9.6387 10.03 71,348
08/06/2015 11.63 11.63 9.44 9.71 116,982
08/05/2015 12.1 12.24 11.93 12.24 45,079
08/04/2015 11.92 12.09 11.8 11.91 24,881
08/03/2015 12.18 12.18 11.82 11.92 34,042
07/31/2015 12.2 12.38 12.05 12.11 52,812
07/30/2015 12.19 12.36 12.14 12.19 28,853
07/29/2015 12 12.287 11.95 12.19 34,256
07/28/2015 12 12.06 11.676 11.96 59,594
07/27/2015 11.91 11.91 11.8 11.83 33,430
07/24/2015 12.2 12.23 11.74 11.82 60,143
07/23/2015 12.57 12.57 12.15 12.16 62,791
07/22/2015 12.48 12.5599 12.45 12.46 29,725
07/21/2015 12.64 12.7 12.43 12.44 38,315
07/20/2015 12.92 12.94 12.6 12.61 27,758
07/17/2015 12.91 12.92 12.75 12.78 23,592
07/16/2015 12.7 12.97 12.7 12.87 27,941
07/15/2015 12.9 12.96 12.64 12.65 58,897
07/14/2015 13.01 13.07 12.77 12.81 51,388
07/13/2015 13.01 13.2274 12.89 12.9 49,903
07/10/2015 12.86 12.97 12.82 12.89 56,506
07/09/2015 12.82 12.96 12.74 12.74 57,460
07/08/2015 12.8 12.89 12.6 12.68 66,245
07/07/2015 12.93 12.97 12.63 12.83 40,994
07/06/2015 13.03 13.08 12.78 12.81 62,466
07/02/2015 13.09 13.09 12.81 12.98 48,892
07/01/2015 13.23 13.25 12.9 12.97 48,047
06/30/2015 13.27 13.27 12.87 13 62,799
06/29/2015 13.28 13.31 13.02 13.07 56,998
06/26/2015 13.28 13.405 13.2 13.26 82,830
06/25/2015 13.29 13.34 13.12 13.2 58,052
06/24/2015 13.24 13.36 13.12 13.2 86,990
06/23/2015 13.5 13.5316 13.26 13.34 61,986
06/22/2015 13.88 13.88 13.42 13.45 68,665
06/19/2015 13.72 13.75 13.52 13.52 95,624
06/18/2015 13.67 13.96 13.62 13.67 81,714
06/17/2015 13.83 13.852 13.2785 13.51 97,952
06/16/2015 13.08 14.68 13.01 13.61 159,771
06/15/2015 12.47 12.56 12.26 12.39 36,897
06/12/2015 12.61 12.72 12.39 12.5 40,932
06/11/2015 12.88 12.9 12.58 12.69 24,322
06/10/2015 12.65 12.85 12.65 12.8 51,516
06/09/2015 12.59 12.82 12.54 12.61 25,857
06/08/2015 12.62 12.69 12.25 12.6 38,902
06/05/2015 12.49 12.69 12.21 12.57 38,421
06/04/2015 12.57 12.73 12.45 12.48 52,794
06/03/2015 12.67 12.82 12.46 12.7 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
*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?