|
Closing price on 2/6/2017
|
|
| Open |
4.31 |
| High |
4.31 |
| Low |
4.30 |
| Volume |
391,500 |
| Split-adjusted Price |
4.31 |
|
|
CDO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2017
|
+0.28 / +6.95%
|
4.31
|
4.31
|
4.30
|
4.31
|
4.31
|
4.31
|
391,500
|
|
|
2/3/2017
|
+0.26 / +6.90%
|
3.65
|
4.03
|
3.60
|
4.03
|
3.85
|
4.03
|
3,220,420
|
|
|
2/2/2017
|
+0.24 / +6.80%
|
3.77
|
3.77
|
3.54
|
3.77
|
3.76
|
3.77
|
1,255,120
|
|
|
1/25/2017
|
+0.23 / +6.97%
|
3.53
|
3.53
|
3.53
|
3.53
|
3.53
|
3.53
|
485,350
|
|
|
1/24/2017
|
+0.21 / +6.80%
|
2.88
|
3.30
|
2.88
|
3.30
|
2.92
|
3.30
|
5,671,790
|
|
|
1/23/2017
|
-0.23 / -6.93%
|
3.09
|
3.09
|
3.09
|
3.09
|
3.09
|
3.09
|
9,940
|
|
|
1/20/2017
|
-0.24 / -6.74%
|
3.32
|
3.32
|
3.32
|
3.32
|
3.32
|
3.32
|
25,200
|
|
|
1/19/2017
|
-0.26 / -6.81%
|
3.56
|
3.56
|
3.56
|
3.56
|
3.56
|
3.56
|
10,180
|
|
|
1/18/2017
|
-0.28 / -6.83%
|
3.82
|
3.82
|
3.82
|
3.82
|
3.82
|
3.82
|
6,430
|
|
|
1/17/2017
|
-0.30 / -6.82%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3,490
|
|
|
1/16/2017
|
-0.33 / -6.98%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
14,950
|
|
|
1/13/2017
|
-0.35 / -6.89%
|
4.73
|
4.73
|
4.73
|
4.73
|
4.73
|
4.73
|
21,470
|
|
|
1/12/2017
|
-0.38 / -6.96%
|
5.08
|
5.08
|
5.08
|
5.08
|
5.08
|
5.08
|
88,760
|
|
|
1/11/2017
|
-0.41 / -6.98%
|
5.46
|
5.46
|
5.46
|
5.46
|
5.46
|
5.46
|
632,540
|
|
|
1/10/2017
|
-0.44 / -6.97%
|
5.87
|
5.87
|
5.87
|
5.87
|
5.87
|
5.87
|
719,350
|
|
|
1/9/2017
|
-0.47 / -6.93%
|
6.31
|
6.31
|
6.31
|
6.31
|
6.31
|
6.31
|
682,295
|
|
|
1/6/2017
|
-0.51 / -7.00%
|
6.78
|
6.78
|
6.78
|
6.78
|
6.78
|
6.78
|
3,805,260
|
|
|
1/5/2017
|
-0.54 / -6.90%
|
7.29
|
7.29
|
7.29
|
7.29
|
7.29
|
7.29
|
16,210
|
|
|
1/4/2017
|
-0.58 / -6.90%
|
7.83
|
7.83
|
7.83
|
7.83
|
7.83
|
7.83
|
980
|
|
|
1/3/2017
|
-0.63 / -6.97%
|
8.41
|
8.41
|
8.41
|
8.41
|
8.41
|
8.41
|
880
|
|
|
12/30/2016
|
-0.68 / -7.00%
|
9.04
|
9.04
|
9.04
|
9.04
|
9.04
|
9.04
|
10,030
|
|
|
12/29/2016
|
-0.73 / -6.99%
|
9.72
|
9.72
|
9.72
|
9.72
|
9.72
|
9.72
|
600,870
|
|
|
12/28/2016
|
-0.75 / -6.70%
|
10.45
|
10.45
|
10.45
|
10.45
|
10.45
|
10.45
|
554,220
|
|
|
12/27/2016
|
-0.80 / -6.67%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
3,057,662
|
|
|
12/26/2016
|
-0.90 / -6.98%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
4,861,360
|
|
|
12/23/2016
|
-0.95 / -6.86%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
2,240
|
|
|
12/22/2016
|
-1.00 / -6.73%
|
13.85
|
13.85
|
13.85
|
13.85
|
13.85
|
13.85
|
110
|
|
|
12/21/2016
|
-1.10 / -6.90%
|
15.95
|
15.95
|
14.85
|
14.85
|
15.40
|
14.85
|
82,000
|
|
|
12/20/2016
|
-1.20 / -7.00%
|
15.95
|
15.95
|
15.95
|
15.95
|
15.95
|
15.95
|
2,410
|
|
|
12/19/2016
|
-1.25 / -6.79%
|
17.15
|
17.15
|
17.15
|
17.15
|
17.15
|
17.15
|
140
|
|
|