Historical Stock Prices

CDR 
$7.19
*  
0.07
0.98%
Get CDR Alerts
*Delayed - data as of Dec. 26, 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

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

Results for: 1 Year, From 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 7.15 7.22 7.15 7.19 127,987
12/24/2014 7.15 7.19 7.1 7.12 112,723
12/23/2014 7.1 7.17 7 7.17 410,705
12/22/2014 6.88 7.06 6.88 7.05 218,858
12/19/2014 6.82 6.93 6.82 6.88 1,279,521
12/18/2014 6.9 6.94 6.831 6.84 279,523
12/17/2014 6.75 6.94 6.74 6.86 405,477
12/16/2014 6.71 6.85 6.7 6.74 419,338
12/15/2014 6.9 6.9 6.7 6.7 324,602
12/12/2014 6.85 6.95 6.85 6.85 274,678
12/11/2014 6.91 6.96 6.88 6.91 286,531
12/10/2014 6.89 6.93 6.865 6.89 390,645
12/09/2014 6.77 6.98 6.76 6.9 344,227
12/08/2014 6.82 6.9 6.815 6.83 253,526
12/05/2014 6.84 6.89 6.78 6.82 222,371
12/04/2014 6.88 6.915 6.8 6.85 239,801
12/03/2014 6.92 6.94 6.86 6.88 258,173
12/02/2014 6.83 6.92 6.8 6.92 256,673
12/01/2014 6.77 6.89 6.77 6.8 315,791
11/28/2014 6.79 6.92 6.78 6.79 131,675
11/26/2014 6.68 6.79 6.68 6.77 202,423
11/25/2014 6.68 6.75 6.67 6.67 299,343
11/24/2014 6.67 6.72 6.67 6.68 198,113
11/21/2014 6.78 6.78 6.64 6.64 158,514
11/20/2014 6.58 6.7 6.58 6.7 198,427
11/19/2014 6.71 6.72 6.61 6.62 169,129
11/18/2014 6.71 6.7425 6.67 6.7 267,017
11/17/2014 6.64 6.74 6.64 6.7 119,503
11/14/2014 6.8 6.81 6.65 6.66 221,681
11/13/2014 6.8 6.85 6.79 6.79 102,092
11/12/2014 6.8 6.81 6.73 6.8 196,253
11/11/2014 6.89 6.9 6.8 6.81 236,320
11/10/2014 6.83 6.9 6.78 6.9 315,480
11/07/2014 6.77 6.83 6.68 6.82 370,226
11/06/2014 6.8 6.87 6.7 6.76 349,008
11/05/2014 6.83 6.9 6.79 6.87 224,133
11/04/2014 6.81 6.91 6.78 6.81 433,430
11/03/2014 6.89 6.93 6.83 6.83 591,456
10/31/2014 6.85 6.89 6.7 6.88 391,321
10/30/2014 6.66 6.73 6.62 6.72 255,828
10/29/2014 6.72 6.72 6.6 6.68 173,226
10/28/2014 6.5 6.68 6.5 6.67 382,740
10/27/2014 6.5 6.58 6.49 6.57 182,516
10/24/2014 6.53 6.58 6.46 6.54 155,222
10/23/2014 6.45 6.54 6.414 6.51 257,323
10/22/2014 6.38 6.46 6.38 6.42 127,766
10/21/2014 6.37 6.4 6.32 6.38 145,788
10/20/2014 6.2 6.37 6.2 6.37 289,202
10/17/2014 6.35 6.35 6.2 6.23 245,741
10/16/2014 6.16 6.35 6.15 6.29 281,467
10/15/2014 6.18 6.35 6.15 6.25 381,527
10/14/2014 6.16 6.3 6.16 6.23 235,913
10/13/2014 6.05 6.2 6.05 6.12 205,484
10/10/2014 6.04 6.17 6.04 6.06 178,839
10/09/2014 6.12 6.16 6.06 6.07 232,717
10/08/2014 5.88 6.145 5.88 6.12 351,469
10/07/2014 5.92 5.98 5.88 5.89 229,311
10/06/2014 5.97 6.02 5.94 5.95 165,381
10/03/2014 6.02 6.03 5.92 5.97 136,029
10/02/2014 5.93 5.99 5.88 5.95 151,525
10/01/2014 5.88 5.95 5.86 5.92 249,710
09/30/2014 5.95 5.96 5.85 5.9 430,380
09/29/2014 5.89 5.95 5.872 5.95 160,596
09/26/2014 5.89 5.97 5.88 5.96 180,312
09/25/2014 5.98 6 5.87 5.89 201,678
09/24/2014 6.02 6.08 5.95 5.98 186,367
09/23/2014 6.07 6.07 5.97 5.97 381,748
09/22/2014 6.14 6.15 6.08 6.08 164,616
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
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?