|
|
Closing price on 12/17/2015
|
|
| Open |
25.80 |
| High |
25.90 |
| Low |
25.60 |
| Volume |
1,610,210 |
| Split-adjusted Price |
17.70 |
|
|
CDO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/17/2015
|
+0.10 / +0.39%
|
25.80
|
25.90
|
25.60
|
25.90
|
25.80
|
17.70
|
1,610,210
|
|
|
12/16/2015
|
0.00 / 0.00%
|
25.80
|
25.90
|
25.70
|
25.80
|
25.80
|
17.63
|
1,016,350
|
|
|
12/15/2015
|
+0.10 / +0.39%
|
25.70
|
25.90
|
25.60
|
25.80
|
25.82
|
17.63
|
1,414,860
|
|
|
12/14/2015
|
0.00 / 0.00%
|
25.70
|
25.80
|
25.60
|
25.70
|
25.70
|
17.56
|
1,004,640
|
|
|
12/11/2015
|
+0.40 / +1.58%
|
25.30
|
25.80
|
25.10
|
25.70
|
25.51
|
17.56
|
1,388,070
|
|
|
12/10/2015
|
-0.10 / -0.39%
|
25.40
|
25.50
|
25.20
|
25.30
|
25.34
|
17.29
|
1,024,610
|
|
|
12/9/2015
|
-0.10 / -0.39%
|
25.50
|
25.60
|
25.30
|
25.40
|
25.43
|
17.36
|
1,369,330
|
|
|
12/8/2015
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.30
|
25.50
|
25.42
|
17.43
|
1,063,250
|
|
|
12/7/2015
|
-0.10 / -0.39%
|
25.60
|
25.60
|
25.40
|
25.50
|
25.51
|
17.43
|
1,267,930
|
|
|
12/4/2015
|
0.00 / 0.00%
|
25.60
|
25.60
|
25.40
|
25.60
|
25.53
|
17.49
|
1,215,120
|
|
|
12/3/2015
|
0.00 / 0.00%
|
25.60
|
25.80
|
25.50
|
25.60
|
25.63
|
17.49
|
1,612,380
|
|
|
12/2/2015
|
+0.10 / +0.39%
|
25.50
|
25.70
|
25.40
|
25.60
|
25.58
|
17.49
|
1,093,060
|
|
|
12/1/2015
|
+0.20 / +0.79%
|
25.30
|
25.60
|
25.30
|
25.50
|
25.43
|
17.43
|
1,153,420
|
|
|
11/30/2015
|
-0.10 / -0.39%
|
25.40
|
25.40
|
25.20
|
25.30
|
25.31
|
17.29
|
1,082,590
|
|
|
11/27/2015
|
-0.10 / -0.39%
|
25.50
|
25.50
|
25.30
|
25.40
|
25.41
|
17.36
|
954,370
|
|
|
11/26/2015
|
0.00 / 0.00%
|
25.50
|
25.60
|
25.40
|
25.50
|
25.50
|
17.43
|
1,103,070
|
|
|
11/25/2015
|
+0.20 / +0.79%
|
25.30
|
25.60
|
25.10
|
25.50
|
25.41
|
17.43
|
1,145,890
|
|
|
11/24/2015
|
0.00 / 0.00%
|
25.30
|
25.40
|
25.20
|
25.30
|
25.32
|
17.29
|
1,225,970
|
|
|
11/23/2015
|
+0.10 / +0.40%
|
25.20
|
25.30
|
25.10
|
25.30
|
25.24
|
17.29
|
1,011,470
|
|
|
11/20/2015
|
0.00 / 0.00%
|
25.20
|
25.30
|
25.10
|
25.20
|
25.21
|
17.22
|
1,184,240
|
|
|
11/19/2015
|
0.00 / 0.00%
|
25.20
|
25.30
|
25.00
|
25.20
|
25.12
|
17.22
|
969,640
|
|
|
11/18/2015
|
-0.10 / -0.40%
|
25.30
|
25.30
|
25.00
|
25.20
|
25.19
|
17.22
|
1,230,860
|
|
|
11/17/2015
|
-0.10 / -0.39%
|
25.40
|
25.40
|
25.20
|
25.30
|
25.34
|
17.29
|
1,053,410
|
|
|
11/16/2015
|
+0.10 / +0.40%
|
25.30
|
25.40
|
25.10
|
25.40
|
25.32
|
17.36
|
1,156,260
|
|
|
11/13/2015
|
+0.20 / +0.80%
|
25.10
|
25.50
|
25.00
|
25.30
|
25.22
|
17.29
|
1,165,740
|
|
|
11/12/2015
|
+0.10 / +0.40%
|
25.00
|
25.20
|
24.90
|
25.10
|
25.05
|
17.15
|
1,279,520
|
|
|
11/11/2015
|
+0.10 / +0.40%
|
24.90
|
25.10
|
24.90
|
25.00
|
24.97
|
17.08
|
924,340
|
|
|
11/10/2015
|
0.00 / 0.00%
|
24.90
|
25.00
|
24.70
|
24.90
|
24.88
|
17.02
|
1,227,990
|
|
|
11/9/2015
|
0.00 / 0.00%
|
24.90
|
25.00
|
24.80
|
24.90
|
24.90
|
17.02
|
923,410
|
|
|
11/6/2015
|
-0.10 / -0.40%
|
25.00
|
25.10
|
24.90
|
24.90
|
24.93
|
17.02
|
1,018,330
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|