|
|
Closing price on 10/30/2015
|
|
| Open |
24.60 |
| High |
24.80 |
| Low |
24.50 |
| Volume |
848,130 |
| Split-adjusted Price |
16.88 |
|
|
CDO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2015
|
+0.10 / +0.41%
|
24.60
|
24.80
|
24.50
|
24.70
|
24.62
|
16.88
|
848,130
|
|
|
10/29/2015
|
-0.10 / -0.40%
|
24.70
|
24.70
|
24.50
|
24.60
|
24.64
|
16.81
|
1,085,300
|
|
|
10/28/2015
|
-0.10 / -0.40%
|
24.80
|
24.80
|
24.60
|
24.70
|
24.72
|
16.88
|
742,040
|
|
|
10/27/2015
|
-0.10 / -0.40%
|
24.90
|
25.00
|
24.70
|
24.80
|
24.84
|
16.95
|
979,830
|
|
|
10/26/2015
|
0.00 / 0.00%
|
24.90
|
25.00
|
24.70
|
24.90
|
24.85
|
17.02
|
751,310
|
|
|
10/23/2015
|
+0.10 / +0.40%
|
24.80
|
25.00
|
24.60
|
24.90
|
24.86
|
17.02
|
1,324,570
|
|
|
10/22/2015
|
+0.40 / +1.64%
|
24.40
|
25.00
|
24.30
|
24.80
|
24.67
|
16.95
|
1,115,580
|
|
|
10/21/2015
|
+0.10 / +0.41%
|
24.30
|
24.50
|
24.10
|
24.40
|
24.34
|
16.67
|
1,133,180
|
|
|
10/20/2015
|
0.00 / 0.00%
|
24.30
|
24.50
|
24.20
|
24.30
|
24.32
|
16.61
|
1,034,270
|
|
|
10/19/2015
|
-0.10 / -0.41%
|
24.30
|
24.50
|
24.20
|
24.30
|
24.33
|
16.61
|
1,111,750
|
|
|
10/16/2015
|
+0.10 / +0.41%
|
24.30
|
24.60
|
24.10
|
24.40
|
24.33
|
16.67
|
997,420
|
|
|
10/15/2015
|
-0.10 / -0.41%
|
24.40
|
24.40
|
24.00
|
24.30
|
24.21
|
16.61
|
1,362,720
|
|
|
10/14/2015
|
-0.10 / -0.41%
|
24.40
|
24.50
|
24.30
|
24.40
|
24.41
|
16.67
|
704,290
|
|
|
10/13/2015
|
+0.20 / +0.82%
|
24.30
|
24.70
|
24.20
|
24.50
|
24.48
|
16.74
|
1,181,990
|
|
|
10/12/2015
|
+0.10 / +0.41%
|
24.20
|
24.50
|
24.10
|
24.30
|
24.27
|
16.61
|
963,040
|
|
|
10/9/2015
|
+0.20 / +0.83%
|
24.00
|
24.30
|
24.00
|
24.20
|
24.20
|
16.54
|
1,061,490
|
|
|
10/8/2015
|
+0.20 / +0.84%
|
23.80
|
24.10
|
23.70
|
24.00
|
23.95
|
16.40
|
823,710
|
|
|
10/7/2015
|
-0.40 / -1.65%
|
22.60
|
24.00
|
22.60
|
23.80
|
23.10
|
16.26
|
1,702,140
|
|
|
10/6/2015
|
+1.10 / +4.76%
|
23.30
|
24.50
|
23.30
|
24.20
|
23.84
|
16.54
|
1,144,660
|
|
|
10/5/2015
|
+1.50 / +6.94%
|
21.80
|
23.10
|
21.80
|
23.10
|
22.51
|
15.79
|
1,966,110
|
|
|
10/2/2015
|
+0.90 / +4.35%
|
20.70
|
21.70
|
20.60
|
21.60
|
21.23
|
14.76
|
1,422,910
|
|
|
10/1/2015
|
0.00 / 0.00%
|
20.70
|
20.80
|
20.60
|
20.70
|
20.71
|
14.15
|
871,570
|
|
|
9/30/2015
|
+0.10 / +0.49%
|
20.60
|
20.80
|
20.60
|
20.70
|
20.69
|
14.15
|
1,041,930
|
|
|
9/29/2015
|
-0.10 / -0.48%
|
20.60
|
20.70
|
20.50
|
20.60
|
20.59
|
14.08
|
843,930
|
|
|
9/28/2015
|
0.00 / 0.00%
|
20.70
|
20.80
|
20.50
|
20.70
|
20.68
|
14.15
|
1,064,130
|
|
|
9/25/2015
|
0.00 / 0.00%
|
20.70
|
20.80
|
20.50
|
20.70
|
20.66
|
14.15
|
776,990
|
|
|
9/24/2015
|
+0.20 / +0.98%
|
20.50
|
20.80
|
20.40
|
20.70
|
20.64
|
14.15
|
1,336,970
|
|
|
9/23/2015
|
0.00 / 0.00%
|
20.50
|
20.60
|
20.40
|
20.50
|
20.47
|
14.01
|
561,740
|
|
|
9/22/2015
|
+0.20 / +0.99%
|
20.30
|
20.70
|
20.20
|
20.50
|
20.42
|
14.01
|
1,423,020
|
|
|
9/21/2015
|
0.00 / 0.00%
|
20.30
|
20.40
|
20.20
|
20.30
|
20.30
|
13.87
|
662,260
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|