|
Closing price on 12/29/2017
|
|
| Open |
2.22 |
| High |
2.24 |
| Low |
2.17 |
| Volume |
579,000 |
| Split-adjusted Price |
2.18 |
|
|
CDO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/29/2017
|
-0.04 / -1.80%
|
2.22
|
2.24
|
2.17
|
2.18
|
2.20
|
2.18
|
579,000
|
|
|
12/28/2017
|
-0.09 / -3.90%
|
2.31
|
2.32
|
2.22
|
2.22
|
2.27
|
2.22
|
216,300
|
|
|
12/27/2017
|
+0.15 / +6.94%
|
2.16
|
2.31
|
2.16
|
2.31
|
2.27
|
2.31
|
715,730
|
|
|
12/26/2017
|
-0.16 / -6.90%
|
2.18
|
2.32
|
2.16
|
2.16
|
2.17
|
2.16
|
2,586,040
|
|
|
12/25/2017
|
-0.17 / -6.83%
|
2.32
|
2.35
|
2.32
|
2.32
|
2.32
|
2.32
|
1,177,950
|
|
|
12/22/2017
|
-0.18 / -6.74%
|
2.54
|
2.57
|
2.49
|
2.49
|
2.51
|
2.49
|
990,120
|
|
|
12/21/2017
|
-0.01 / -0.37%
|
2.70
|
2.70
|
2.65
|
2.67
|
2.65
|
2.67
|
97,950
|
|
|
12/20/2017
|
-0.04 / -1.47%
|
2.71
|
2.71
|
2.65
|
2.68
|
2.67
|
2.68
|
234,410
|
|
|
12/19/2017
|
-0.03 / -1.09%
|
2.75
|
2.76
|
2.70
|
2.72
|
2.73
|
2.72
|
265,170
|
|
|
12/18/2017
|
+0.03 / +1.10%
|
2.72
|
2.81
|
2.72
|
2.75
|
2.76
|
2.75
|
111,960
|
|
|
12/15/2017
|
+0.02 / +0.74%
|
2.70
|
2.72
|
2.69
|
2.72
|
2.70
|
2.72
|
214,480
|
|
|
12/14/2017
|
+0.01 / +0.37%
|
2.66
|
2.70
|
2.65
|
2.70
|
2.67
|
2.70
|
167,710
|
|
|
12/13/2017
|
-0.01 / -0.37%
|
2.70
|
2.73
|
2.65
|
2.69
|
2.67
|
2.69
|
293,110
|
|
|
12/12/2017
|
-0.03 / -1.10%
|
2.73
|
2.79
|
2.69
|
2.70
|
2.71
|
2.70
|
207,300
|
|
|
12/11/2017
|
-0.05 / -1.80%
|
2.80
|
2.80
|
2.72
|
2.73
|
2.75
|
2.73
|
148,460
|
|
|
12/8/2017
|
0.00 / 0.00%
|
2.81
|
2.81
|
2.77
|
2.78
|
2.79
|
2.78
|
108,700
|
|
|
12/7/2017
|
0.00 / 0.00%
|
2.78
|
2.83
|
2.76
|
2.78
|
2.79
|
2.78
|
153,270
|
|
|
12/6/2017
|
-0.04 / -1.42%
|
2.78
|
2.81
|
2.76
|
2.78
|
2.78
|
2.78
|
175,340
|
|
|
12/5/2017
|
-0.07 / -2.42%
|
2.90
|
2.90
|
2.79
|
2.82
|
2.81
|
2.82
|
152,130
|
|
|
12/4/2017
|
+0.08 / +2.85%
|
2.80
|
2.91
|
2.75
|
2.89
|
2.84
|
2.89
|
279,890
|
|
|
12/1/2017
|
-0.02 / -0.71%
|
2.78
|
2.83
|
2.70
|
2.81
|
2.79
|
2.81
|
472,370
|
|
|
11/30/2017
|
-0.14 / -4.71%
|
2.88
|
2.95
|
2.80
|
2.83
|
2.85
|
2.83
|
257,930
|
|
|
11/29/2017
|
+0.05 / +1.71%
|
2.92
|
3.09
|
2.92
|
2.97
|
2.96
|
2.97
|
200,870
|
|
|
11/28/2017
|
+0.09 / +3.18%
|
2.86
|
3.02
|
2.86
|
2.92
|
3.00
|
2.92
|
710,300
|
|
|
11/27/2017
|
+0.10 / +3.66%
|
2.73
|
2.85
|
2.73
|
2.83
|
2.76
|
2.83
|
367,240
|
|
|
11/24/2017
|
+0.02 / +0.74%
|
2.76
|
2.77
|
2.70
|
2.73
|
2.75
|
2.73
|
99,390
|
|
|
11/23/2017
|
+0.01 / +0.37%
|
2.70
|
2.77
|
2.70
|
2.71
|
2.73
|
2.71
|
157,220
|
|
|
11/22/2017
|
-0.06 / -2.17%
|
2.73
|
2.77
|
2.70
|
2.70
|
2.73
|
2.70
|
281,370
|
|
|
11/21/2017
|
0.00 / 0.00%
|
2.76
|
2.80
|
2.74
|
2.76
|
2.78
|
2.76
|
81,870
|
|
|
11/20/2017
|
+0.06 / +2.22%
|
2.69
|
2.79
|
2.69
|
2.76
|
2.73
|
2.76
|
108,840
|
|
|