|
|
Closing price on 2/24/2022
|
|
| Open |
6.90 |
| High |
6.90 |
| Low |
6.00 |
| Volume |
1,115,100 |
| Split-adjusted Price |
6.50 |
|
|
CDO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2022
|
-0.40 / -5.80%
|
6.90
|
6.90
|
6.00
|
6.50
|
6.60
|
6.50
|
1,115,100
|
|
|
2/23/2022
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.90
|
6.90
|
563,600
|
|
|
2/22/2022
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.70
|
6.90
|
6.90
|
6.90
|
723,300
|
|
|
2/21/2022
|
+0.40 / +5.97%
|
6.80
|
7.20
|
6.60
|
7.10
|
6.90
|
7.10
|
1,297,900
|
|
|
2/18/2022
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.60
|
6.80
|
6.70
|
6.80
|
522,500
|
|
|
2/17/2022
|
+0.20 / +3.03%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.70
|
6.80
|
430,800
|
|
|
2/16/2022
|
+0.40 / +6.35%
|
6.40
|
6.70
|
6.40
|
6.70
|
6.60
|
6.70
|
619,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|