|
|
Closing price on 3/14/2022
|
|
| Open |
7.80 |
| High |
7.80 |
| Low |
7.30 |
| Volume |
1,127,900 |
| Split-adjusted Price |
7.50 |
|
|
CDO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/14/2022
|
-0.60 / -7.41%
|
7.80
|
7.80
|
7.30
|
7.50
|
7.50
|
7.50
|
1,127,900
|
|
|
3/11/2022
|
+0.20 / +2.60%
|
8.00
|
8.50
|
7.70
|
7.90
|
8.10
|
7.90
|
2,189,700
|
|
|
3/10/2022
|
+1.00 / +14.49%
|
7.00
|
7.90
|
6.90
|
7.90
|
7.70
|
7.90
|
3,268,300
|
|
|
3/9/2022
|
-0.20 / -2.82%
|
7.10
|
7.20
|
6.80
|
6.90
|
6.90
|
6.90
|
810,700
|
|
|
3/8/2022
|
-0.20 / -2.78%
|
7.30
|
7.30
|
6.90
|
7.00
|
7.10
|
7.00
|
1,162,700
|
|
|
3/7/2022
|
+0.40 / +5.80%
|
7.00
|
7.40
|
6.90
|
7.30
|
7.20
|
7.30
|
1,668,100
|
|
|
3/4/2022
|
+0.10 / +1.47%
|
6.90
|
7.20
|
6.80
|
6.90
|
6.90
|
6.90
|
945,200
|
|
|
3/3/2022
|
+0.30 / +4.55%
|
6.60
|
7.00
|
6.50
|
6.90
|
6.80
|
6.90
|
1,178,600
|
|
|
3/2/2022
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.60
|
6.60
|
331,900
|
|
|
3/1/2022
|
+0.20 / +3.08%
|
6.50
|
6.80
|
6.40
|
6.70
|
6.60
|
6.70
|
526,000
|
|
|
2/28/2022
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.40
|
6.60
|
6.50
|
6.60
|
464,000
|
|
|
2/25/2022
|
0.00 / 0.00%
|
6.50
|
6.80
|
6.40
|
6.60
|
6.60
|
6.60
|
355,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|