|
|
Closing price on 1/20/2016
|
|
| Open |
26.40 |
| High |
26.40 |
| Low |
26.20 |
| Volume |
1,675,020 |
| Split-adjusted Price |
17.97 |
|
|
CDO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2016
|
-0.10 / -0.38%
|
26.40
|
26.40
|
26.20
|
26.30
|
26.32
|
17.97
|
1,675,020
|
|
|
1/19/2016
|
+0.20 / +0.76%
|
26.20
|
26.50
|
26.20
|
26.40
|
26.28
|
18.04
|
1,215,370
|
|
|
1/18/2016
|
-0.10 / -0.38%
|
26.30
|
26.30
|
26.10
|
26.20
|
26.21
|
17.90
|
1,486,420
|
|
|
1/15/2016
|
0.00 / 0.00%
|
26.30
|
26.40
|
26.20
|
26.30
|
26.31
|
17.97
|
1,252,730
|
|
|
1/14/2016
|
-0.10 / -0.38%
|
26.40
|
26.40
|
26.20
|
26.30
|
26.33
|
17.97
|
1,467,360
|
|
|
1/13/2016
|
0.00 / 0.00%
|
26.40
|
26.50
|
26.30
|
26.40
|
26.40
|
18.04
|
1,385,090
|
|
|
1/12/2016
|
+0.20 / +0.76%
|
26.20
|
26.50
|
26.00
|
26.40
|
26.30
|
18.04
|
1,594,460
|
|
|
1/11/2016
|
0.00 / 0.00%
|
26.20
|
26.40
|
26.10
|
26.20
|
26.20
|
17.90
|
1,150,850
|
|
|
1/8/2016
|
0.00 / 0.00%
|
26.20
|
26.30
|
26.00
|
26.20
|
26.17
|
17.90
|
1,458,340
|
|
|
1/7/2016
|
-0.10 / -0.38%
|
26.30
|
26.30
|
26.10
|
26.20
|
26.24
|
17.90
|
1,161,850
|
|
|
1/6/2016
|
+0.10 / +0.38%
|
26.20
|
26.50
|
26.10
|
26.30
|
26.31
|
17.97
|
1,516,420
|
|
|
1/5/2016
|
0.00 / 0.00%
|
26.20
|
26.30
|
26.10
|
26.20
|
26.20
|
17.90
|
892,560
|
|
|
1/4/2016
|
0.00 / 0.00%
|
26.00
|
26.30
|
26.00
|
26.20
|
26.19
|
17.90
|
1,058,620
|
|
|
12/31/2015
|
0.00 / 0.00%
|
26.20
|
26.30
|
26.10
|
26.20
|
26.20
|
17.90
|
775,000
|
|
|
12/30/2015
|
0.00 / 0.00%
|
26.10
|
26.30
|
26.00
|
26.20
|
26.16
|
17.90
|
1,115,420
|
|
|
12/29/2015
|
0.00 / 0.00%
|
26.00
|
26.30
|
26.00
|
26.20
|
26.12
|
17.90
|
1,493,870
|
|
|
12/28/2015
|
+0.10 / +0.38%
|
26.10
|
26.30
|
26.00
|
26.20
|
26.16
|
17.90
|
1,682,230
|
|
|
12/25/2015
|
0.00 / 0.00%
|
26.10
|
26.20
|
26.00
|
26.10
|
26.09
|
17.84
|
1,185,560
|
|
|
12/24/2015
|
+0.10 / +0.38%
|
26.00
|
26.20
|
25.90
|
26.10
|
26.07
|
17.84
|
1,621,310
|
|
|
12/23/2015
|
0.00 / 0.00%
|
26.00
|
26.10
|
25.80
|
26.00
|
25.97
|
17.77
|
1,636,930
|
|
|
12/22/2015
|
0.00 / 0.00%
|
26.00
|
26.10
|
25.90
|
26.00
|
26.00
|
17.77
|
1,159,030
|
|
|
12/21/2015
|
0.00 / 0.00%
|
26.00
|
26.10
|
25.80
|
26.00
|
25.99
|
17.77
|
1,441,670
|
|
|
12/18/2015
|
+0.10 / +0.39%
|
25.90
|
26.00
|
25.80
|
26.00
|
25.94
|
17.77
|
1,058,500
|
|
|
12/17/2015
|
+0.10 / +0.39%
|
25.80
|
25.90
|
25.60
|
25.90
|
25.80
|
17.70
|
1,610,210
|
|
|
12/16/2015
|
0.00 / 0.00%
|
25.80
|
25.90
|
25.70
|
25.80
|
25.80
|
17.63
|
1,016,350
|
|
|
12/15/2015
|
+0.10 / +0.39%
|
25.70
|
25.90
|
25.60
|
25.80
|
25.82
|
17.63
|
1,414,860
|
|
|
12/14/2015
|
0.00 / 0.00%
|
25.70
|
25.80
|
25.60
|
25.70
|
25.70
|
17.56
|
1,004,640
|
|
|
12/11/2015
|
+0.40 / +1.58%
|
25.30
|
25.80
|
25.10
|
25.70
|
25.51
|
17.56
|
1,388,070
|
|
|
12/10/2015
|
-0.10 / -0.39%
|
25.40
|
25.50
|
25.20
|
25.30
|
25.34
|
17.29
|
1,024,610
|
|
|
12/9/2015
|
-0.10 / -0.39%
|
25.50
|
25.60
|
25.30
|
25.40
|
25.43
|
17.36
|
1,369,330
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|