|
|
Closing price on 10/19/2021
|
|
| Open |
4.10 |
| High |
4.40 |
| Low |
3.90 |
| Volume |
1,057,900 |
| Split-adjusted Price |
4.10 |
|
|
CDO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2021
|
0.00 / 0.00%
|
4.10
|
4.40
|
3.90
|
4.10
|
4.10
|
4.10
|
1,057,900
|
|
|
10/18/2021
|
+0.50 / +13.51%
|
3.80
|
4.20
|
3.80
|
4.20
|
4.10
|
4.20
|
1,605,400
|
|
|
10/15/2021
|
+0.30 / +8.57%
|
3.50
|
3.90
|
3.50
|
3.80
|
3.70
|
3.80
|
1,447,600
|
|
|
10/14/2021
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.50
|
3.60
|
360,500
|
|
|
10/13/2021
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.50
|
3.60
|
293,000
|
|
|
10/12/2021
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.40
|
3.50
|
3.50
|
3.50
|
627,200
|
|
|
10/11/2021
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.50
|
3.60
|
396,600
|
|
|
10/8/2021
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.60
|
3.70
|
3.60
|
3.70
|
386,400
|
|
|
10/7/2021
|
+0.30 / +8.57%
|
3.60
|
3.90
|
3.50
|
3.80
|
3.70
|
3.80
|
792,900
|
|
|
10/6/2021
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.40
|
3.60
|
3.50
|
3.60
|
442,800
|
|
|
10/5/2021
|
+0.20 / +5.88%
|
3.40
|
3.60
|
3.30
|
3.60
|
3.50
|
3.60
|
483,800
|
|
|
10/4/2021
|
+0.10 / +2.94%
|
3.30
|
3.50
|
3.20
|
3.50
|
3.40
|
3.50
|
701,600
|
|
|
10/1/2021
|
-0.20 / -5.56%
|
3.60
|
3.60
|
3.30
|
3.40
|
3.40
|
3.40
|
636,300
|
|
|
9/30/2021
|
+0.10 / +2.86%
|
3.50
|
3.80
|
3.40
|
3.60
|
3.60
|
3.60
|
544,200
|
|
|
9/29/2021
|
+0.40 / +12.90%
|
3.30
|
3.50
|
3.10
|
3.50
|
3.50
|
3.50
|
522,800
|
|
|
9/28/2021
|
-0.10 / -2.94%
|
2.90
|
3.50
|
2.90
|
3.30
|
3.10
|
3.30
|
1,634,600
|
|
|
9/27/2021
|
-0.50 / -12.82%
|
3.80
|
3.80
|
3.40
|
3.40
|
3.40
|
3.40
|
2,082,400
|
|
|
9/24/2021
|
-0.60 / -13.33%
|
4.10
|
4.10
|
3.90
|
3.90
|
3.90
|
3.90
|
1,786,500
|
|
|
9/23/2021
|
0.00 / 0.00%
|
4.80
|
4.90
|
4.00
|
4.30
|
4.50
|
4.30
|
2,727,800
|
|
|
9/22/2021
|
+0.50 / +12.82%
|
3.90
|
4.40
|
3.80
|
4.40
|
4.30
|
4.40
|
2,256,900
|
|
|
9/21/2021
|
-0.10 / -2.50%
|
3.90
|
4.10
|
3.80
|
3.90
|
3.90
|
3.90
|
1,389,400
|
|
|
9/20/2021
|
+0.20 / +5.26%
|
4.10
|
4.20
|
3.70
|
4.00
|
4.00
|
4.00
|
2,214,500
|
|
|
9/17/2021
|
+0.40 / +10.81%
|
3.80
|
4.20
|
3.30
|
4.10
|
3.80
|
4.10
|
1,422,600
|
|
|
9/16/2021
|
-0.40 / -9.76%
|
4.60
|
4.60
|
3.50
|
3.70
|
3.70
|
3.70
|
2,732,700
|
|
|
9/15/2021
|
+0.50 / +13.89%
|
4.10
|
4.10
|
3.60
|
4.10
|
4.10
|
4.10
|
4,167,500
|
|
|
9/14/2021
|
+0.40 / +12.50%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.60
|
3.60
|
703,200
|
|
|
9/13/2021
|
+0.40 / +13.79%
|
2.80
|
3.30
|
2.80
|
3.30
|
3.20
|
3.30
|
3,219,200
|
|
|
9/10/2021
|
-0.10 / -3.33%
|
3.00
|
3.10
|
2.80
|
2.90
|
2.90
|
2.90
|
1,184,800
|
|
|
9/9/2021
|
+0.30 / +11.11%
|
2.60
|
3.10
|
2.60
|
3.00
|
3.00
|
3.00
|
1,505,400
|
|
|
9/8/2021
|
-0.10 / -3.70%
|
2.60
|
2.80
|
2.50
|
2.60
|
2.70
|
2.60
|
791,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|