|
Closing price on 2/27/2018
|
|
| Open |
1.31 |
| High |
1.49 |
| Low |
1.31 |
| Volume |
278,460 |
| Split-adjusted Price |
1.49 |
|
|
CDO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2018
|
+0.09 / +6.43%
|
1.31
|
1.49
|
1.31
|
1.49
|
1.47
|
1.49
|
278,460
|
|
|
2/26/2018
|
+0.05 / +3.70%
|
1.30
|
1.42
|
1.30
|
1.40
|
1.39
|
1.40
|
196,140
|
|
|
2/23/2018
|
+0.06 / +4.65%
|
1.20
|
1.37
|
1.20
|
1.35
|
1.33
|
1.35
|
96,120
|
|
|
2/22/2018
|
-0.01 / -0.77%
|
1.30
|
1.34
|
1.29
|
1.29
|
1.31
|
1.29
|
72,590
|
|
|
2/21/2018
|
+0.08 / +6.56%
|
1.28
|
1.30
|
1.22
|
1.30
|
1.29
|
1.30
|
134,590
|
|
|
2/13/2018
|
+0.03 / +2.52%
|
1.19
|
1.25
|
1.19
|
1.22
|
1.23
|
1.22
|
74,930
|
|
|
2/12/2018
|
-0.07 / -5.56%
|
1.26
|
1.26
|
1.19
|
1.19
|
1.21
|
1.19
|
78,830
|
|
|
2/9/2018
|
+0.05 / +4.13%
|
1.20
|
1.27
|
1.13
|
1.26
|
1.15
|
1.26
|
297,420
|
|
|
2/8/2018
|
-0.09 / -6.92%
|
1.25
|
1.25
|
1.21
|
1.21
|
1.22
|
1.21
|
501,810
|
|
|
2/7/2018
|
-0.09 / -6.47%
|
1.31
|
1.39
|
1.30
|
1.30
|
1.31
|
1.30
|
771,440
|
|
|
2/6/2018
|
-0.10 / -6.71%
|
1.39
|
1.39
|
1.39
|
1.39
|
1.39
|
1.39
|
130,290
|
|
|
2/5/2018
|
-0.11 / -6.88%
|
1.50
|
1.50
|
1.49
|
1.49
|
1.50
|
1.49
|
384,600
|
|
|
2/2/2018
|
-0.11 / -6.43%
|
1.71
|
1.71
|
1.60
|
1.60
|
1.64
|
1.60
|
225,440
|
|
|
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
|
|
|