Historical Stock Prices

CDR 
$6.16
*  
unch
unch
Get CDR Alerts
*Delayed - data as of Sep. 19, 2014  -  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 for next time

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

Results for: 1 Year, From 19-SEP-2013 TO 19-SEP-2014

Date Open High Low Close / Last Volume
09/19/2014 6.14 6.18 6.1 6.16 502,979
09/18/2014 6.16 6.19 6.11 6.16 184,898
09/17/2014 6.16 6.2 6.14 6.16 150,988
09/16/2014 6.1 6.18 6.1 6.15 266,532
09/15/2014 6.13 6.17 6.08 6.08 198,014
09/12/2014 6.24 6.32 6.06 6.16 418,669
09/11/2014 6.17 6.23 6.15 6.18 91,933
09/10/2014 6.25 6.25 6.14 6.18 188,206
09/09/2014 6.34 6.34 6.26 6.26 157,752
09/08/2014 6.31 6.4 6.31 6.36 129,837
09/05/2014 6.31 6.38 6.3 6.31 320,840
09/04/2014 6.38 6.45 6.29 6.32 299,104
09/03/2014 6.49 6.57 6.4 6.42 309,321
09/02/2014 6.5 6.53 6.44 6.49 106,352
08/29/2014 6.24 6.5 6.24 6.47 237,514
08/28/2014 6.39 6.44 6.39 6.41 126,223
08/27/2014 6.46 6.47 6.4 6.42 66,608
08/26/2014 6.4 6.46 6.4 6.45 129,167
08/25/2014 6.47 6.48 6.37 6.39 157,340
08/22/2014 6.5 6.5 6.36 6.44 226,697
08/21/2014 6.44 6.52 6.44 6.51 224,147
08/20/2014 6.49 6.49 6.42 6.46 107,099
08/19/2014 6.43 6.49 6.43 6.49 222,324
08/18/2014 6.41 6.46 6.37 6.46 193,236
08/15/2014 6.42 6.43 6.29 6.35 280,459
08/14/2014 6.37 6.4 6.34 6.35 111,366
08/13/2014 6.29 6.37 6.28 6.35 124,168
08/12/2014 6.32 6.39 6.26 6.26 175,181
08/11/2014 6.27 6.37 6.23 6.35 157,952
08/08/2014 6.16 6.26 6.136 6.24 308,259
08/07/2014 6.07 6.3 6.07 6.18 257,160
08/06/2014 6.16 6.3 6.106 6.27 231,071
08/05/2014 6.27 6.3 6.215 6.25 206,952
08/04/2014 6.26 6.31 6.21 6.31 204,527
08/01/2014 6.32 6.35 6.215 6.23 330,193
07/31/2014 6.22 6.32 6.22 6.3 518,264
07/30/2014 6.34 6.36 6.3 6.3 357,639
07/29/2014 6.37 6.38 6.27 6.31 267,249
07/28/2014 6.35 6.39 6.33 6.36 215,998
07/25/2014 6.35 6.42 6.35 6.35 312,183
07/24/2014 6.49 6.5 6.38 6.4 292,289
07/23/2014 6.46 6.51 6.44 6.47 151,380
07/22/2014 6.46 6.53 6.45 6.47 209,086
07/21/2014 6.45 6.48 6.41 6.43 206,604
07/18/2014 6.37 6.51 6.37 6.48 268,831
07/17/2014 6.43 6.47 6.39 6.39 393,501
07/16/2014 6.46 6.5 6.42 6.49 228,523
07/15/2014 6.45 6.49 6.37 6.45 202,244
07/14/2014 6.48 6.52 6.35 6.45 189,216
07/11/2014 6.48 6.5 6.44 6.45 228,560
07/10/2014 6.32 6.49 6.32 6.47 781,424
07/09/2014 6.38 6.39 6.32 6.39 434,325
07/08/2014 6.34 6.39 6.27 6.38 467,674
07/07/2014 6.26 6.37 6.26 6.34 443,756
07/03/2014 6.29 6.31 6.24 6.27 406,964
07/02/2014 6.26 6.34 6.22 6.29 445,112
07/01/2014 6.25 6.35 6.2006 6.28 482,832
06/30/2014 6.2 6.27 6.135 6.25 369,848
06/27/2014 6.01 6.23 6.01 6.23 652,821
06/26/2014 6.04 6.08 6 6.05 202,315
06/25/2014 6.01 6.06 6.01 6.05 221,007
06/24/2014 6.04 6.14 6.02 6.04 241,242
06/23/2014 6.14 6.15 6.06 6.07 224,703
06/20/2014 6.23 6.24 6.1 6.14 474,321
06/19/2014 6.1 6.21 6.07 6.2 277,055
06/18/2014 6.04 6.1 6.02 6.08 234,108
06/17/2014 6 6.07 6 6.06 290,211
06/16/2014 6.03 6.05 6 6.04 281,595
06/13/2014 6.06 6.11 5.9801 6.02 290,071
06/12/2014 6.08 6.11 6.02 6.03 225,472
06/11/2014 6.12 6.15 6.07 6.1 271,641
06/10/2014 6.17 6.18 6.095 6.12 313,028
06/09/2014 6.24 6.3 6.18 6.19 202,722
06/06/2014 6.29 6.345 6.26 6.27 307,220
06/05/2014 6.14 6.31 6.12 6.3 399,733
06/04/2014 6.13 6.19 6.11 6.14 227,844
06/03/2014 6.19 6.22 6.086 6.13 345,774
06/02/2014 6.15 6.25 6.12 6.2 413,259
05/30/2014 6.13 6.2 6.1 6.14 1,373,421
05/29/2014 6.19 6.26 6.13 6.14 328,220
05/28/2014 6.18 6.25 6.15 6.2 530,869
05/27/2014 6.18 6.24 6.16 6.22 480,252
05/23/2014 6.06 6.16 6.045 6.14 271,615
05/22/2014 6.12 6.15 6.04 6.04 434,434
05/21/2014 6.08 6.12 6 6.1 479,642
05/20/2014 6.1 6.13 6.065 6.09 529,478
05/19/2014 6.1 6.15 6.05 6.13 268,082
05/16/2014 6.09 6.13 6.034 6.11 297,699
05/15/2014 6.1 6.13 6.03 6.06 677,557
05/14/2014 6.16 6.2 6.12 6.14 380,075
05/13/2014 6.25 6.33 6.17 6.18 334,058
05/12/2014 6.23 6.32 6.2 6.26 327,586
05/09/2014 6.13 6.215 6.13 6.21 334,795
05/08/2014 6.11 6.21 6.09 6.13 287,611
05/07/2014 5.98 6.22 5.98 6.14 518,701
05/06/2014 6.09 6.12 6 6.07 346,059
05/05/2014 6.1 6.14 6.05 6.12 194,796
05/02/2014 6.13 6.2 6.08 6.13 220,818
05/01/2014 6.16 6.16 6.05 6.13 517,071
04/30/2014 6.07 6.2 6.05 6.19 312,301
04/29/2014 6.15 6.21 6.06 6.11 285,012
04/28/2014 6.1 6.165 6.075 6.14 253,953
04/25/2014 6.1 6.14 6.08 6.1 321,356
04/24/2014 6.13 6.163 6.1 6.14 161,427
04/23/2014 6.1 6.15 6.07 6.11 513,287
04/22/2014 6.07 6.15 6.03 6.13 319,932
04/21/2014 6.03 6.11 6.02 6.06 197,270
04/17/2014 6.07 6.08 6 6.04 221,843
04/16/2014 6.07 6.13 6.05 6.1 189,036
04/15/2014 6 6.0899 5.94 6.06 398,048
04/14/2014 6.02 6.07 5.92 6 538,461
04/11/2014 5.86 5.99 5.86 5.95 549,051
04/10/2014 5.99 6.08 5.89 5.92 476,969
04/09/2014 6.06 6.09 5.99 6 251,964
04/08/2014 6.06 6.124 5.987 6.06 437,932
04/07/2014 6.05 6.14 5.97 5.98 748,210
04/04/2014 6.18 6.19 6.07 6.08 354,405
04/03/2014 6.14 6.15 6.04 6.11 305,911
04/02/2014 6.14 6.19 6.1 6.16 738,680
04/01/2014 6.1 6.2 6.082 6.13 655,762
03/31/2014 6.19 6.23 6.09 6.11 500,023
03/28/2014 6.09 6.22 6.06 6.13 241,959
03/27/2014 5.96 6.11 5.9 6.1 379,610
03/26/2014 6.21 6.21 5.98 5.98 482,308
03/25/2014 6.19 6.24 6.12 6.16 376,507
03/24/2014 6.21 6.25 6.115 6.17 571,134
03/21/2014 6.08 6.25 6.01 6.23 1,132,418
03/20/2014 5.99 6.1 5.7 6.06 610,079
03/19/2014 6.15 6.2 5.93 5.99 569,032
03/18/2014 6.11 6.21 6.03 6.17 657,128
03/17/2014 6.2 6.21 6.01 6.13 665,688
03/14/2014 6.05 6.19 6.02 6.18 311,829
03/13/2014 6.11 6.14 6.03 6.1 406,913
03/12/2014 6.04 6.15 6.04 6.11 377,188
03/11/2014 6.16 6.2 6.04 6.1 591,295
03/10/2014 6.27 6.34 5.95 6.1 680,579
03/07/2014 6.31 6.35 6.11 6.31 363,463
03/06/2014 6.35 6.36 6.25 6.3 175,885
03/05/2014 6.5 6.54 6.34 6.36 229,912
03/04/2014 6.28 6.57 6.28 6.53 688,844
03/03/2014 6.15 6.2 6.06 6.2 315,338
02/28/2014 6.06 6.19 6.04 6.15 448,877
02/27/2014 5.85 6.1 5.83 6.01 673,024
02/26/2014 6.36 6.37 6.15 6.21 380,272
02/25/2014 6.32 6.45 6.27 6.37 271,176
02/24/2014 6.35 6.44 6.33 6.34 184,003
02/21/2014 6.38 6.41 6.31 6.35 250,080
02/20/2014 6.32 6.38 6.25 6.35 373,174
02/19/2014 6.32 6.48 6.29 6.29 309,771
02/18/2014 6.25 6.33 6.2 6.32 293,286
02/14/2014 6.22 6.22 6.1 6.22 119,470
02/13/2014 6.05 6.24 6.0101 6.22 146,465
02/12/2014 6.25 6.27 6.06 6.12 348,354
02/11/2014 6.13 6.26 6.09 6.23 238,538
02/10/2014 6.05 6.11 5.99 6.11 444,109
02/07/2014 6.04 6.0999 5.98 6.03 296,279
02/06/2014 6.1 6.16 5.995 6.03 263,216
02/05/2014 6.14 6.18 6.04 6.1 380,089
02/04/2014 6.16 6.23 6.09 6.16 342,567
02/03/2014 6.28 6.29 6.05 6.15 515,658
01/31/2014 6.23 6.4 6.23 6.31 746,641
01/30/2014 6.4 6.44 6.34 6.36 458,987
01/29/2014 6.35 6.39 6.26 6.32 379,888
01/28/2014 6.55 6.58 6.45 6.46 410,773
01/27/2014 6.56 6.61 6.43 6.54 276,920
01/24/2014 6.64 6.67 6.5 6.57 286,820
01/23/2014 6.56 6.7 6.42 6.7 671,215
01/22/2014 6.57 6.63 6.54 6.56 366,278
01/21/2014 6.76 6.78 6.55 6.57 466,232
01/17/2014 6.72 6.79 6.68 6.69 717,524
01/16/2014 6.63 6.75 6.62 6.75 334,445
01/15/2014 6.54 6.72 6.52 6.66 670,636
01/14/2014 6.46 6.57 6.41 6.51 393,364
01/13/2014 6.38 6.45 6.35 6.42 709,366
01/10/2014 6.4 6.41 6.3 6.4 578,904
01/09/2014 6.24 6.43 6.16 6.4 2,886,072
01/08/2014 6.21 6.27 6.12 6.2 2,083,374
01/07/2014 6.22 6.32 6.195 6.23 404,039
01/06/2014 6.19 6.28 6.1 6.22 681,307
01/03/2014 6.27 6.49 6.25 6.36 376,241
01/02/2014 6.26 6.38 6.1401 6.28 254,938
12/31/2013 6.28 6.36 6.23 6.26 333,407
12/30/2013 6.25 6.33 6.22 6.28 184,971
12/27/2013 6.32 6.33 6.23 6.27 134,639
12/26/2013 6.35 6.43 6.3001 6.33 118,488
12/24/2013 6.24 6.36 6.2158 6.31 67,383
12/23/2013 6.39 6.5 6.26 6.27 232,854
12/20/2013 6.1 6.37 6.06 6.35 708,989
12/19/2013 6.07 6.18 5.99 6.12 176,138
12/18/2013 5.99 6.12 5.91 6.07 321,558
12/17/2013 5.87 6.02 5.84 6 306,770
12/16/2013 5.93 6.01 5.91 6.01 162,609
12/13/2013 5.85 5.96 5.79 5.92 317,972
12/12/2013 5.86 5.92 5.8 5.85 216,178
12/11/2013 5.96 5.96 5.8 5.84 259,552
12/10/2013 5.93 5.97 5.85 5.96 239,210
12/09/2013 5.9 5.97 5.87 5.93 312,897
12/06/2013 5.8 5.96 5.78 5.9 287,639
12/05/2013 5.71 5.78 5.61 5.78 164,552
12/04/2013 5.46 5.72 5.43 5.69 389,911
12/03/2013 5.49 5.6 5.46 5.48 559,621
12/02/2013 5.79 5.79 5.51 5.52 297,190
11/29/2013 5.8 5.8 5.73 5.8 126,317
11/27/2013 5.73 5.8 5.7 5.8 123,546
11/26/2013 5.68 5.72 5.63 5.71 231,467
11/25/2013 5.69 5.72 5.64 5.65 109,419
11/22/2013 5.7 5.705 5.61 5.7 181,652
11/21/2013 5.6 5.7 5.57 5.7 205,381
11/20/2013 5.65 5.7 5.54 5.58 199,186
11/19/2013 5.56 5.65 5.52 5.65 285,510
11/18/2013 5.63 5.63 5.53 5.55 129,726
11/15/2013 5.52 5.64 5.48 5.62 200,739
11/14/2013 5.48 5.585 5.44 5.54 113,453
11/13/2013 5.38 5.47 5.35 5.47 93,076
11/12/2013 5.4 5.43 5.33 5.41 107,142
11/11/2013 5.45 5.4975 5.39 5.4 168,186
11/08/2013 5.53 5.53 5.38 5.44 238,782
11/07/2013 5.65 5.65 5.51 5.59 185,536
11/06/2013 5.69 5.69 5.57 5.62 85,812
11/05/2013 5.73 5.73 5.63 5.68 78,695
11/04/2013 5.73 5.77 5.64 5.75 187,368
11/01/2013 5.68 5.78 5.56 5.72 412,428
10/31/2013 5.75 5.755 5.63 5.71 285,532
10/30/2013 5.88 5.88 5.7 5.73 190,706
10/29/2013 5.88 5.89 5.8001 5.88 145,766
10/28/2013 5.91 5.91 5.79 5.87 224,817
10/25/2013 5.85 5.9 5.8 5.9 206,495
10/24/2013 5.75 5.86 5.72 5.85 215,458
10/23/2013 5.68 5.77 5.671 5.74 147,906
10/22/2013 5.64 5.73 5.64 5.7 183,117
10/21/2013 5.64 5.65 5.56 5.64 318,429
10/18/2013 5.69 5.69 5.59 5.62 184,656
10/17/2013 5.49 5.65 5.47 5.65 305,119
10/16/2013 5.45 5.54 5.45 5.5 556,457
10/15/2013 5.38 5.49 5.38 5.43 184,710
10/14/2013 5.34 5.43 5.29 5.38 209,419
10/11/2013 5.21 5.37 5.2 5.36 342,757
10/10/2013 5.19 5.2702 5.19 5.24 243,906
10/09/2013 5.17 5.23 5.11 5.13 228,385
10/08/2013 5.25 5.25 5.14 5.16 168,332
10/07/2013 5.1 5.24 5.1 5.24 177,154
10/04/2013 5.13 5.25 5.1 5.15 114,314
10/03/2013 5.21 5.24 5.11 5.13 126,683
10/02/2013 5.26 5.29 5.18 5.24 227,187
10/01/2013 5.17 5.3 5.15 5.29 285,624
09/30/2013 5.12 5.19 5.12 5.18 342,234
09/27/2013 5.22 5.26 5.17 5.18 148,451
09/26/2013 5.23 5.29 5.2 5.25 260,750
09/25/2013 5.2 5.28 5.17 5.24 238,478
09/24/2013 5.22 5.28 5.2 5.21 230,798
09/23/2013 5.18 5.26 5.13 5.21 216,528
09/20/2013 5.21 5.21 5.11 5.18 1,013,164
09/19/2013 5.2 5.28 5.16 5.18 346,283
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?