|
Closing price on 2/1/2018
|
|
| Open |
1.80 |
| High |
1.80 |
| Low |
1.70 |
| Volume |
144,070 |
| Split-adjusted Price |
1.71 |
|
|
CDO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2018
|
-0.06 / -3.39%
|
1.80
|
1.80
|
1.70
|
1.71
|
1.72
|
1.71
|
144,070
|
|
|
1/31/2018
|
-0.05 / -2.75%
|
1.80
|
1.80
|
1.75
|
1.77
|
1.76
|
1.77
|
194,910
|
|
|
1/30/2018
|
+0.02 / +1.11%
|
1.82
|
1.84
|
1.80
|
1.82
|
1.81
|
1.82
|
217,440
|
|
|
1/29/2018
|
+0.01 / +0.56%
|
1.78
|
1.83
|
1.78
|
1.80
|
1.80
|
1.80
|
152,940
|
|
|
1/26/2018
|
-0.02 / -1.10%
|
1.81
|
1.86
|
1.79
|
1.79
|
1.81
|
1.79
|
249,740
|
|
|
1/25/2018
|
-0.13 / -6.70%
|
1.82
|
1.91
|
1.81
|
1.81
|
1.82
|
1.81
|
839,350
|
|
|
1/22/2018
|
-0.14 / -6.73%
|
2.06
|
2.07
|
1.94
|
1.94
|
1.99
|
1.94
|
811,480
|
|
|
1/19/2018
|
0.00 / 0.00%
|
2.13
|
2.13
|
2.06
|
2.08
|
2.08
|
2.08
|
204,710
|
|
|
1/18/2018
|
-0.04 / -1.89%
|
2.12
|
2.12
|
2.06
|
2.08
|
2.09
|
2.08
|
178,810
|
|
|
1/17/2018
|
-0.02 / -0.93%
|
2.15
|
2.15
|
2.10
|
2.12
|
2.12
|
2.12
|
464,090
|
|
|
1/16/2018
|
-0.01 / -0.47%
|
2.15
|
2.16
|
2.13
|
2.14
|
2.14
|
2.14
|
180,140
|
|
|
1/15/2018
|
+0.01 / +0.47%
|
2.14
|
2.16
|
2.13
|
2.15
|
2.15
|
2.15
|
114,510
|
|
|
1/12/2018
|
-0.03 / -1.38%
|
2.18
|
2.18
|
2.14
|
2.14
|
2.16
|
2.14
|
329,920
|
|
|
1/11/2018
|
+0.01 / +0.46%
|
2.17
|
2.19
|
2.15
|
2.17
|
2.16
|
2.17
|
346,450
|
|
|
1/10/2018
|
+0.04 / +1.89%
|
2.12
|
2.20
|
2.12
|
2.16
|
2.16
|
2.16
|
261,820
|
|
|
1/9/2018
|
-0.03 / -1.40%
|
2.15
|
2.15
|
2.10
|
2.12
|
2.12
|
2.12
|
316,120
|
|
|
1/8/2018
|
-0.03 / -1.38%
|
2.17
|
2.17
|
2.15
|
2.15
|
2.16
|
2.15
|
228,790
|
|
|
1/5/2018
|
+0.03 / +1.40%
|
2.19
|
2.19
|
2.15
|
2.18
|
2.17
|
2.18
|
199,380
|
|
|
1/4/2018
|
-0.02 / -0.92%
|
2.17
|
2.19
|
2.14
|
2.15
|
2.16
|
2.15
|
315,920
|
|
|
1/3/2018
|
-0.01 / -0.46%
|
2.16
|
2.21
|
2.15
|
2.17
|
2.17
|
2.17
|
324,170
|
|
|
1/2/2018
|
0.00 / 0.00%
|
2.18
|
2.22
|
2.16
|
2.18
|
2.18
|
2.18
|
212,800
|
|
|
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
|
|
|