Historical Stock Prices

CDR 
$6.58
*  
0.03
0.46%
Get CDR Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading CDR now
Exchange: NYSE
Industry: Consumer Services
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 03-APR-2015 TO 03-JUL-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.
07/02/2015 6.58 6.66 6.54 6.58 307,787
07/01/2015 6.41 6.55 6.37 6.55 320,429
06/30/2015 6.49 6.5 6.39 6.4 402,780
06/29/2015 6.57 6.62 6.45 6.46 412,532
06/26/2015 6.57 6.63 6.51 6.58 914,275
06/25/2015 6.61 6.63 6.53 6.54 295,714
06/24/2015 6.67 6.74 6.6 6.61 257,153
06/23/2015 6.66 6.68 6.59 6.65 252,117
06/22/2015 6.7 6.76 6.66 6.67 306,809
06/19/2015 6.65 6.71 6.56 6.71 686,691
06/18/2015 6.53 6.67 6.51 6.65 258,355
06/17/2015 6.5 6.54 6.43 6.51 163,202
06/16/2015 6.45 6.5 6.37 6.5 237,608
06/15/2015 6.51 6.51 6.45 6.46 263,225
06/12/2015 6.56 6.58 6.52 6.54 173,897
06/11/2015 6.6 6.6 6.54 6.59 187,048
06/10/2015 6.54 6.61 6.5 6.56 338,343
06/09/2015 6.6 6.6 6.48 6.51 268,439
06/08/2015 6.62 6.655 6.55 6.61 441,841
06/05/2015 6.57 6.64 6.51 6.63 348,555
06/04/2015 6.65 6.72 6.6 6.64 330,296
06/03/2015 6.74 6.74 6.65 6.67 264,851
06/02/2015 6.75 6.82 6.71 6.74 246,513
06/01/2015 6.83 6.87 6.695 6.83 410,629
05/29/2015 6.83 6.85 6.705 6.75 905,410
05/28/2015 6.8 6.87 6.79 6.83 284,945
05/27/2015 6.81 6.91 6.78 6.87 222,777
05/26/2015 6.89 6.89 6.79 6.81 173,301
05/22/2015 6.91 6.94 6.85 6.92 348,706
05/21/2015 6.91 6.945 6.86 6.92 208,431
05/20/2015 6.99 7.01 6.92 6.92 181,871
05/19/2015 6.93 6.99 6.91 6.97 328,765
05/18/2015 6.95 6.99 6.89 6.98 290,916
05/15/2015 6.92 7.01 6.9 6.98 167,480
05/14/2015 6.82 6.92 6.815 6.91 233,734
05/13/2015 6.89 6.96 6.77 6.8 286,386
05/12/2015 6.83 6.92 6.74 6.87 220,185
05/11/2015 6.99 7.04 6.83 6.88 243,557
05/08/2015 6.99 7.05 6.97 7.01 566,021
05/07/2015 6.81 6.93 6.76 6.92 736,526
05/06/2015 6.9 6.9 6.61 6.82 444,013
05/05/2015 7.01 7.04 6.83 6.9 597,491
05/04/2015 7.07 7.15 7.03 7.05 310,052
05/01/2015 6.99 7.07 6.98 7.05 344,608
04/30/2015 7.1 7.13 6.94 6.99 442,606
04/29/2015 7.26 7.26 7.14 7.14 371,466
04/28/2015 7.35 7.3763 7.28 7.31 148,661
04/27/2015 7.39 7.5 7.32 7.34 229,122
04/24/2015 7.37 7.42 7.35 7.36 184,918
04/23/2015 7.36 7.42 7.32 7.35 163,128
04/22/2015 7.34 7.4 7.3 7.37 281,147
04/21/2015 7.36 7.4 7.3 7.34 304,282
04/20/2015 7.33 7.44 7.31 7.35 281,732
04/17/2015 7.33 7.38 7.29 7.32 371,371
04/16/2015 7.35 7.4 7.28 7.38 201,872
04/15/2015 7.49 7.526 7.36 7.37 189,206
04/14/2015 7.48 7.55 7.42 7.44 545,015
04/13/2015 7.53 7.58 7.46 7.46 512,482
04/10/2015 7.24 7.61 7.24 7.54 2,032,403
04/09/2015 7.35 7.38 7.15 7.16 720,910
04/08/2015 7.42 7.46 7.35 7.35 652,785
04/07/2015 7.55 7.62 7.41 7.41 260,781
04/06/2015 7.55 7.64 7.54 7.56 274,701
*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?