|
Closing price on 11/20/2017
|
|
| Open |
2.69 |
| High |
2.79 |
| Low |
2.69 |
| Volume |
108,840 |
| Split-adjusted Price |
2.76 |
|
|
CDO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2017
|
+0.06 / +2.22%
|
2.69
|
2.79
|
2.69
|
2.76
|
2.73
|
2.76
|
108,840
|
|
|
11/17/2017
|
-0.02 / -0.74%
|
2.75
|
2.75
|
2.69
|
2.70
|
2.71
|
2.70
|
106,050
|
|
|
11/16/2017
|
+0.10 / +3.82%
|
2.64
|
2.72
|
2.62
|
2.72
|
2.71
|
2.72
|
127,330
|
|
|
11/15/2017
|
-0.05 / -1.87%
|
2.67
|
2.67
|
2.61
|
2.62
|
2.65
|
2.62
|
97,390
|
|
|
11/14/2017
|
0.00 / 0.00%
|
2.69
|
2.69
|
2.59
|
2.67
|
2.64
|
2.67
|
103,390
|
|
|
11/13/2017
|
-0.03 / -1.11%
|
2.72
|
2.72
|
2.61
|
2.67
|
2.66
|
2.67
|
60,550
|
|
|
11/10/2017
|
-0.05 / -1.82%
|
2.64
|
2.74
|
2.64
|
2.70
|
2.66
|
2.70
|
80,350
|
|
|
11/9/2017
|
-0.01 / -0.36%
|
2.72
|
2.79
|
2.70
|
2.75
|
2.73
|
2.75
|
96,410
|
|
|
11/8/2017
|
-0.03 / -1.08%
|
2.79
|
2.80
|
2.74
|
2.76
|
2.76
|
2.76
|
72,580
|
|
|
11/7/2017
|
+0.13 / +4.89%
|
2.68
|
2.84
|
2.68
|
2.79
|
2.79
|
2.79
|
213,720
|
|
|
11/6/2017
|
+0.11 / +4.31%
|
2.69
|
2.69
|
2.51
|
2.66
|
2.62
|
2.66
|
75,890
|
|
|
11/3/2017
|
-0.05 / -1.92%
|
2.60
|
2.64
|
2.48
|
2.55
|
2.55
|
2.55
|
206,180
|
|
|
11/2/2017
|
-0.15 / -5.45%
|
2.75
|
2.84
|
2.60
|
2.60
|
2.70
|
2.60
|
147,730
|
|
|
11/1/2017
|
-0.02 / -0.72%
|
2.77
|
2.89
|
2.75
|
2.75
|
2.78
|
2.75
|
106,790
|
|
|
10/31/2017
|
-0.19 / -6.42%
|
2.92
|
2.95
|
2.77
|
2.77
|
2.84
|
2.77
|
187,570
|
|
|
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
|
|
|