Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 7:16PM ET - U.S. Markets Closed. Dow  1.29% Nasdaq  1.40%

CDI Corp. (CDI)

At 4:00PM ET: 12.54   0.40 (3.29%)

MORE ON CDI

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 20-Nov-09 12.02 12.26 11.95 12.14 62,000 12.14 19-Nov-09 12.28 12.41 11.86 12.10 67,000 12.10 18-Nov-09 12.46 12.64 11.99 12.39 26,700 12.39 17-Nov-09 12.53 12.74 12.35 12.49 24,100 12.49 16-Nov-09 12.35 12.97 12.20 12.64 85,300 12.64 13-Nov-09 12.01 12.48 11.96 12.21 37,000 12.21 12-Nov-09 12.08 12.22 11.93 11.98 60,300 11.98 11-Nov-09 12.27 12.44 12.00 12.08 56,000 12.08 10-Nov-09 12.06 12.24 11.90 12.10 46,100 12.10 9-Nov-09 12.20 12.20 11.86 12.11 66,100 12.11 9-Nov-09 $ 0.13 Dividend 6-Nov-09 12.42 12.45 12.01 12.11 61,000 11.98 5-Nov-09 12.24 12.64 12.11 12.59 26,500 12.45 4-Nov-09 12.37 12.37 11.87 12.10 70,700 11.97 3-Nov-09 11.96 12.38 11.77 12.27 58,800 12.14 2-Nov-09 12.22 12.38 11.60 12.06 111,200 11.93 30-Oct-09 12.67 12.67 12.09 12.18 103,200 12.05 29-Oct-09 11.75 12.83 11.31 12.75 108,100 12.61 28-Oct-09 12.46 12.62 11.92 11.95 50,600 11.82 27-Oct-09 12.73 13.23 12.40 12.46 81,600 12.33 26-Oct-09 12.94 13.62 12.04 12.61 106,500 12.47 23-Oct-09 14.03 14.05 12.87 12.88 94,700 12.74 22-Oct-09 13.95 14.10 13.85 13.99 58,200 13.84 21-Oct-09 13.82 14.30 13.75 13.96 81,900 13.81 20-Oct-09 13.66 14.16 13.43 13.91 41,400 13.76 19-Oct-09 13.83 13.98 13.53 13.59 33,500 13.44 16-Oct-09 13.75 14.01 13.60 13.76 38,700 13.61 15-Oct-09 14.12 14.27 13.68 13.91 33,900 13.76 14-Oct-09 14.04 14.24 13.91 14.22 56,000 14.07 13-Oct-09 14.21 14.45 13.56 13.89 37,000 13.74 12-Oct-09 14.41 14.54 14.17 14.27 28,500 14.12 9-Oct-09 14.00 14.42 13.85 14.30 54,000 14.15 8-Oct-09 13.98 14.61 13.98 14.00 61,700 13.85 7-Oct-09 13.87 14.09 13.66 13.81 36,800 13.66 6-Oct-09 13.30 13.96 13.25 13.95 61,900 13.80 5-Oct-09 12.97 13.27 12.92 13.18 36,000 13.04 2-Oct-09 12.85 13.32 12.67 12.90 59,800 12.76 1-Oct-09 13.99 14.13 13.02 13.03 91,900 12.89 30-Sep-09 15.00 15.09 13.51 14.05 215,800 13.90 29-Sep-09 14.66 15.19 14.53 15.01 110,700 14.85 28-Sep-09 13.69 14.70 13.69 14.69 72,900 14.53 25-Sep-09 14.45 14.58 13.06 13.64 289,900 13.49 24-Sep-09 14.98 15.22 14.25 14.55 147,800 14.39 23-Sep-09 14.99 15.15 14.38 14.91 173,200 14.75 22-Sep-09 15.50 15.66 14.92 14.92 87,700 14.76 21-Sep-09 15.29 15.64 15.28 15.34 44,000 15.18 18-Sep-09 15.69 15.75 15.00 15.44 181,500 15.27 17-Sep-09 16.00 16.14 15.53 15.63 71,500 15.46 16-Sep-09 15.59 16.26 15.59 15.98 40,400 15.81 15-Sep-09 15.72 15.94 15.17 15.60 157,500 15.43 14-Sep-09 15.71 16.04 15.69 15.79 138,700 15.62 11-Sep-09 15.60 15.96 15.54 15.80 98,800 15.63 10-Sep-09 15.34 15.65 14.96 15.60 45,200 15.43 9-Sep-09 14.80 15.54 14.78 15.38 30,800 15.21 8-Sep-09 14.65 14.93 14.13 14.85 43,600 14.69 4-Sep-09 14.47 14.73 14.17 14.54 132,300 14.38 3-Sep-09 14.43 14.60 14.00 14.47 47,000 14.31 2-Sep-09 14.09 14.62 13.90 14.41 63,900 14.26 1-Sep-09 15.04 15.46 14.00 14.13 112,400 13.98 31-Aug-09 15.47 15.70 15.16 15.19 107,200 15.03 28-Aug-09 16.34 16.34 15.50 15.68 95,900 15.51 27-Aug-09 16.55 16.63 16.05 16.18 70,100 16.01 26-Aug-09 15.93 16.72 15.91 16.50 54,900 16.32 25-Aug-09 16.11 16.38 15.73 16.09 42,500 15.92 24-Aug-09 16.23 16.29 15.50 15.96 39,900 15.79 21-Aug-09 15.44 16.29 15.40 16.13 106,800 15.96 20-Aug-09 15.25 15.47 14.99 15.31 57,700 15.15 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions