|
|
Closing price on 10/6/2015
|
|
| Open |
23.30 |
| High |
24.50 |
| Low |
23.30 |
| Volume |
1,144,660 |
| Split-adjusted Price |
16.54 |
|
|
CDO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/18/2015
|
+0.30 / +1.50%
|
20.10
|
20.50
|
20.00
|
20.30
|
20.23
|
13.87
|
1,064,630
|
|
|
9/17/2015
|
0.00 / 0.00%
|
20.00
|
20.10
|
19.90
|
20.00
|
19.98
|
13.67
|
2,635,240
|
|
|
9/16/2015
|
+0.10 / +0.50%
|
19.90
|
20.20
|
19.80
|
20.00
|
19.98
|
13.67
|
884,140
|
|
|
9/15/2015
|
0.00 / 0.00%
|
19.90
|
20.00
|
19.70
|
19.90
|
19.86
|
13.60
|
2,717,280
|
|
|
9/14/2015
|
-0.10 / -0.50%
|
20.00
|
20.10
|
19.80
|
19.90
|
19.92
|
13.60
|
662,970
|
|
|
9/11/2015
|
0.00 / 0.00%
|
20.00
|
20.40
|
19.70
|
20.00
|
20.07
|
13.67
|
702,510
|
|
|
9/10/2015
|
-0.90 / -4.31%
|
20.80
|
20.80
|
19.50
|
20.00
|
19.86
|
13.67
|
1,505,080
|
|
|
9/9/2015
|
+0.10 / +0.48%
|
20.80
|
21.00
|
20.70
|
20.90
|
20.89
|
14.28
|
616,550
|
|
|
9/8/2015
|
+0.20 / +0.97%
|
20.70
|
21.00
|
20.50
|
20.80
|
20.73
|
14.21
|
891,190
|
|
|
9/7/2015
|
+0.10 / +0.49%
|
20.50
|
20.70
|
20.40
|
20.60
|
20.50
|
14.08
|
669,980
|
|
|
9/4/2015
|
0.00 / 0.00%
|
20.50
|
20.70
|
20.30
|
20.50
|
20.49
|
14.01
|
969,160
|
|
|
9/3/2015
|
-0.10 / -0.49%
|
20.60
|
20.70
|
20.40
|
20.50
|
20.54
|
14.01
|
778,110
|
|
|
9/1/2015
|
+0.10 / +0.49%
|
20.50
|
20.80
|
20.40
|
20.60
|
20.61
|
14.08
|
952,820
|
|
|
8/31/2015
|
0.00 / 0.00%
|
20.50
|
20.60
|
20.30
|
20.50
|
20.45
|
14.01
|
771,160
|
|
|
8/28/2015
|
-0.10 / -0.49%
|
20.60
|
20.70
|
20.30
|
20.50
|
20.49
|
14.01
|
700,000
|
|
|
8/27/2015
|
+0.20 / +0.98%
|
20.30
|
20.70
|
20.30
|
20.60
|
20.49
|
14.08
|
1,000,540
|
|
|
8/26/2015
|
+0.40 / +2.00%
|
20.00
|
20.50
|
19.90
|
20.40
|
20.23
|
13.94
|
957,090
|
|
|
8/25/2015
|
+0.20 / +1.01%
|
19.70
|
20.10
|
19.60
|
20.00
|
19.86
|
13.67
|
1,216,350
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|