|
Closing price on 10/30/2017
|
|
| Open |
3.12 |
| High |
3.12 |
| Low |
2.95 |
| Volume |
135,090 |
| Split-adjusted Price |
2.96 |
|
|
CDO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2017
|
0.00 / 0.00%
|
3.12
|
3.12
|
2.95
|
2.96
|
3.07
|
2.96
|
135,090
|
|
|
10/27/2017
|
+0.19 / +6.86%
|
2.80
|
2.96
|
2.77
|
2.96
|
2.93
|
2.96
|
302,480
|
|
|
10/26/2017
|
-0.15 / -5.14%
|
2.94
|
2.97
|
2.75
|
2.77
|
2.81
|
2.77
|
483,360
|
|
|
10/25/2017
|
-0.15 / -4.89%
|
3.07
|
3.13
|
2.90
|
2.92
|
2.99
|
2.92
|
258,460
|
|
|
10/24/2017
|
-0.04 / -1.29%
|
3.09
|
3.11
|
3.05
|
3.07
|
3.07
|
3.07
|
179,520
|
|
|
10/23/2017
|
-0.23 / -6.89%
|
3.32
|
3.35
|
3.11
|
3.11
|
3.15
|
3.11
|
1,094,800
|
|
|
10/20/2017
|
-0.06 / -1.76%
|
3.38
|
3.41
|
3.33
|
3.34
|
3.36
|
3.34
|
199,670
|
|
|
10/19/2017
|
-0.04 / -1.16%
|
3.46
|
3.46
|
3.39
|
3.40
|
3.42
|
3.40
|
250,290
|
|
|
10/18/2017
|
0.00 / 0.00%
|
3.46
|
3.46
|
3.41
|
3.44
|
3.43
|
3.44
|
293,850
|
|
|
10/17/2017
|
+0.02 / +0.58%
|
3.44
|
3.46
|
3.42
|
3.44
|
3.43
|
3.44
|
209,940
|
|
|
10/16/2017
|
+0.05 / +1.48%
|
3.37
|
3.43
|
3.37
|
3.42
|
3.41
|
3.42
|
370,520
|
|
|
10/13/2017
|
+0.01 / +0.30%
|
3.36
|
3.42
|
3.34
|
3.37
|
3.38
|
3.37
|
231,520
|
|
|
10/12/2017
|
-0.04 / -1.18%
|
3.44
|
3.44
|
3.35
|
3.36
|
3.38
|
3.36
|
319,790
|
|
|
10/11/2017
|
-0.04 / -1.16%
|
3.44
|
3.45
|
3.36
|
3.40
|
3.40
|
3.40
|
268,550
|
|
|
10/10/2017
|
-0.01 / -0.29%
|
3.45
|
3.49
|
3.30
|
3.44
|
3.40
|
3.44
|
509,150
|
|
|
10/9/2017
|
-0.09 / -2.54%
|
3.50
|
3.50
|
3.40
|
3.45
|
3.45
|
3.45
|
221,320
|
|
|
10/6/2017
|
+0.02 / +0.57%
|
3.59
|
3.59
|
3.49
|
3.54
|
3.51
|
3.54
|
166,830
|
|
|
10/5/2017
|
+0.02 / +0.57%
|
3.50
|
3.58
|
3.50
|
3.52
|
3.53
|
3.52
|
52,980
|
|
|
10/4/2017
|
+0.02 / +0.57%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.49
|
3.50
|
182,770
|
|
|
10/3/2017
|
-0.12 / -3.33%
|
3.61
|
3.61
|
3.47
|
3.48
|
3.56
|
3.48
|
272,120
|
|
|
10/2/2017
|
0.00 / 0.00%
|
3.60
|
3.64
|
3.60
|
3.60
|
3.62
|
3.60
|
162,310
|
|
|
9/29/2017
|
-0.05 / -1.37%
|
3.62
|
3.63
|
3.60
|
3.60
|
3.61
|
3.60
|
290,950
|
|
|
9/28/2017
|
-0.02 / -0.54%
|
3.68
|
3.68
|
3.60
|
3.65
|
3.64
|
3.65
|
387,050
|
|
|
9/27/2017
|
+0.03 / +0.82%
|
3.63
|
3.69
|
3.63
|
3.67
|
3.67
|
3.67
|
373,210
|
|
|
9/26/2017
|
-0.08 / -2.15%
|
3.70
|
3.75
|
3.64
|
3.64
|
3.68
|
3.64
|
816,500
|
|
|
9/25/2017
|
-0.04 / -1.06%
|
3.76
|
3.79
|
3.70
|
3.72
|
3.73
|
3.72
|
452,010
|
|
|
9/22/2017
|
-0.09 / -2.34%
|
3.77
|
3.85
|
3.75
|
3.76
|
3.78
|
3.76
|
940,280
|
|
|
9/21/2017
|
-0.05 / -1.28%
|
3.90
|
3.95
|
3.80
|
3.85
|
3.87
|
3.85
|
502,970
|
|
|
9/20/2017
|
-0.12 / -2.99%
|
4.14
|
4.14
|
3.90
|
3.90
|
3.98
|
3.90
|
630,670
|
|
|
9/19/2017
|
+0.26 / +6.91%
|
3.79
|
4.02
|
3.78
|
4.02
|
3.99
|
4.02
|
2,270,600
|
|
|