|
|
Closing price on 2/15/2022
|
|
| Open |
6.40 |
| High |
6.40 |
| Low |
6.20 |
| Volume |
378,900 |
| Split-adjusted Price |
6.30 |
|
|
CDO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/15/2022
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
378,900
|
|
|
2/14/2022
|
-0.10 / -1.54%
|
6.60
|
6.60
|
6.30
|
6.40
|
6.40
|
6.40
|
407,800
|
|
|
2/11/2022
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.40
|
6.60
|
6.50
|
6.60
|
415,900
|
|
|
2/10/2022
|
+0.10 / +1.54%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.50
|
6.60
|
512,400
|
|
|
2/9/2022
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.30
|
6.60
|
6.50
|
6.60
|
479,200
|
|
|
2/8/2022
|
0.00 / 0.00%
|
7.00
|
7.20
|
6.40
|
6.60
|
6.60
|
6.60
|
691,300
|
|
|
2/7/2022
|
+0.90 / +15.00%
|
6.00
|
6.90
|
6.00
|
6.90
|
6.60
|
6.90
|
632,900
|
|
|
1/28/2022
|
+0.10 / +1.67%
|
6.00
|
6.10
|
5.80
|
6.10
|
6.00
|
6.10
|
447,800
|
|
|
1/27/2022
|
-0.20 / -3.23%
|
6.20
|
6.40
|
5.90
|
6.00
|
6.00
|
6.00
|
323,000
|
|
|
1/26/2022
|
+0.10 / +1.64%
|
6.50
|
6.50
|
6.10
|
6.20
|
6.20
|
6.20
|
331,300
|
|
|
1/25/2022
|
0.00 / 0.00%
|
5.60
|
6.50
|
5.60
|
6.40
|
6.10
|
6.40
|
564,800
|
|
|
1/24/2022
|
-0.60 / -8.96%
|
6.60
|
6.90
|
5.90
|
6.10
|
6.40
|
6.10
|
915,700
|
|
|
1/21/2022
|
+0.80 / +13.56%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.70
|
6.70
|
580,700
|
|
|
1/20/2022
|
+0.80 / +14.29%
|
4.90
|
6.40
|
4.90
|
6.40
|
5.90
|
6.40
|
1,547,000
|
|
|
1/19/2022
|
-0.90 / -14.06%
|
5.50
|
6.40
|
5.50
|
5.50
|
5.60
|
5.50
|
1,610,800
|
|
|
1/18/2022
|
-1.00 / -13.70%
|
7.00
|
7.00
|
6.30
|
6.30
|
6.40
|
6.30
|
1,321,400
|
|
|
1/17/2022
|
-0.20 / -2.82%
|
7.10
|
7.80
|
6.60
|
6.90
|
7.30
|
6.90
|
1,207,600
|
|
|
1/14/2022
|
-0.60 / -7.79%
|
7.00
|
8.20
|
6.60
|
7.10
|
7.10
|
7.10
|
1,609,000
|
|
|
1/13/2022
|
-1.20 / -13.95%
|
8.60
|
8.60
|
7.40
|
7.40
|
7.70
|
7.40
|
1,896,100
|
|
|
1/12/2022
|
-1.10 / -11.34%
|
9.60
|
9.70
|
8.30
|
8.60
|
8.60
|
8.60
|
2,706,900
|
|
|
1/11/2022
|
-0.40 / -3.96%
|
10.00
|
10.40
|
9.40
|
9.70
|
9.70
|
9.70
|
1,410,200
|
|
|
1/10/2022
|
+0.50 / +5.49%
|
9.30
|
10.40
|
9.20
|
9.60
|
10.10
|
9.60
|
3,452,300
|
|
|
1/7/2022
|
+0.60 / +6.90%
|
8.60
|
9.70
|
8.50
|
9.30
|
9.10
|
9.30
|
2,475,700
|
|
|
1/6/2022
|
+0.50 / +6.02%
|
8.50
|
9.00
|
8.30
|
8.80
|
8.70
|
8.80
|
1,615,700
|
|
|
1/5/2022
|
+0.30 / +3.66%
|
8.20
|
8.50
|
8.10
|
8.50
|
8.30
|
8.50
|
1,552,040
|
|
|
1/4/2022
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.00
|
8.30
|
8.20
|
8.30
|
1,317,500
|
|
|
12/31/2021
|
-0.30 / -3.45%
|
8.60
|
8.70
|
8.20
|
8.40
|
8.40
|
8.40
|
1,075,100
|
|
|
12/30/2021
|
-0.10 / -1.14%
|
9.00
|
9.00
|
8.40
|
8.70
|
8.70
|
8.70
|
1,030,100
|
|
|
12/29/2021
|
+0.50 / +6.02%
|
8.40
|
9.20
|
8.30
|
8.80
|
8.80
|
8.80
|
2,191,500
|
|
|
12/28/2021
|
+0.40 / +5.00%
|
8.20
|
8.60
|
8.10
|
8.40
|
8.30
|
8.40
|
1,538,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|