|
Closing price on 12/29/2016
|
|
| Open |
9.72 |
| High |
9.72 |
| Low |
9.72 |
| Volume |
600,870 |
| Split-adjusted Price |
9.72 |
|
|
CDO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/29/2016
|
-0.73 / -6.99%
|
9.72
|
9.72
|
9.72
|
9.72
|
9.72
|
9.72
|
600,870
|
|
|
12/28/2016
|
-0.75 / -6.70%
|
10.45
|
10.45
|
10.45
|
10.45
|
10.45
|
10.45
|
554,220
|
|
|
12/27/2016
|
-0.80 / -6.67%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
3,057,662
|
|
|
12/26/2016
|
-0.90 / -6.98%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
4,861,360
|
|
|
12/23/2016
|
-0.95 / -6.86%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
2,240
|
|
|
12/22/2016
|
-1.00 / -6.73%
|
13.85
|
13.85
|
13.85
|
13.85
|
13.85
|
13.85
|
110
|
|
|
12/21/2016
|
-1.10 / -6.90%
|
15.95
|
15.95
|
14.85
|
14.85
|
15.40
|
14.85
|
82,000
|
|
|
12/20/2016
|
-1.20 / -7.00%
|
15.95
|
15.95
|
15.95
|
15.95
|
15.95
|
15.95
|
2,410
|
|
|
12/19/2016
|
-1.25 / -6.79%
|
17.15
|
17.15
|
17.15
|
17.15
|
17.15
|
17.15
|
140
|
|
|
12/16/2016
|
-1.35 / -6.84%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
10
|
|
|
12/15/2016
|
-1.45 / -6.84%
|
19.75
|
19.75
|
19.75
|
19.75
|
19.75
|
19.75
|
260
|
|
|
12/14/2016
|
-1.55 / -6.81%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
10
|
|
|
12/13/2016
|
-1.70 / -6.95%
|
22.75
|
22.75
|
22.75
|
22.75
|
22.75
|
22.75
|
10
|
|
|
12/12/2016
|
-1.80 / -6.86%
|
24.45
|
24.45
|
24.45
|
24.45
|
24.45
|
24.45
|
560
|
|
|
12/9/2016
|
-1.95 / -6.91%
|
26.25
|
26.25
|
26.25
|
26.25
|
26.25
|
26.25
|
55,100
|
|
|
12/8/2016
|
-2.10 / -6.93%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
130
|
|
|
12/7/2016
|
-2.25 / -6.91%
|
30.30
|
30.30
|
30.30
|
30.30
|
30.30
|
30.30
|
20
|
|
|
12/6/2016
|
-2.45 / -7.00%
|
34.90
|
35.00
|
32.55
|
32.55
|
34.25
|
32.55
|
265,260
|
|
|
12/5/2016
|
-0.55 / -1.55%
|
35.50
|
35.55
|
35.00
|
35.00
|
35.39
|
35.00
|
751,310
|
|
|
12/2/2016
|
-0.75 / -2.07%
|
35.50
|
35.80
|
35.10
|
35.55
|
35.51
|
35.55
|
885,880
|
|
|
12/1/2016
|
-0.90 / -2.42%
|
37.00
|
37.80
|
36.20
|
36.30
|
37.01
|
36.30
|
946,900
|
|
|
11/30/2016
|
+2.20 / +6.29%
|
34.80
|
37.30
|
34.75
|
37.20
|
35.99
|
37.20
|
1,146,920
|
|
|
11/29/2016
|
+1.40 / +4.17%
|
33.60
|
35.20
|
33.55
|
35.00
|
34.16
|
35.00
|
938,270
|
|
|
11/28/2016
|
-0.05 / -0.15%
|
33.60
|
33.70
|
33.60
|
33.60
|
33.66
|
33.60
|
656,230
|
|
|
11/25/2016
|
0.00 / 0.00%
|
33.65
|
33.70
|
33.55
|
33.65
|
33.67
|
33.65
|
613,780
|
|
|
11/24/2016
|
0.00 / 0.00%
|
33.65
|
33.70
|
33.60
|
33.65
|
33.65
|
33.65
|
625,110
|
|
|
11/23/2016
|
-0.05 / -0.15%
|
33.70
|
33.75
|
33.60
|
33.65
|
33.68
|
33.65
|
669,140
|
|
|
11/22/2016
|
0.00 / 0.00%
|
33.65
|
33.75
|
33.60
|
33.70
|
33.69
|
33.70
|
643,090
|
|
|
11/21/2016
|
+0.05 / +0.15%
|
33.65
|
33.75
|
33.60
|
33.70
|
33.66
|
33.70
|
674,850
|
|
|
11/18/2016
|
0.00 / 0.00%
|
33.65
|
33.75
|
33.60
|
33.65
|
33.68
|
33.65
|
799,520
|
|
|