Closing price on 3/29/2021
|
|
Open |
2.00 |
High |
2.10 |
Low |
2.00 |
Volume |
723,500 |
Split-adjusted Price |
2.10 |
|
|
CDO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/29/2021
|
+0.20 / +10.53%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.05
|
2.10
|
723,500
|
|
3/26/2021
|
+0.20 / +11.11%
|
1.80
|
2.00
|
1.80
|
2.00
|
1.90
|
2.00
|
1,024,500
|
|
3/25/2021
|
+0.10 / +5.56%
|
1.90
|
1.90
|
1.70
|
1.90
|
1.81
|
1.90
|
169,600
|
|
3/24/2021
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.80
|
1.90
|
1.84
|
1.90
|
243,500
|
|
3/23/2021
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.80
|
1.90
|
1.89
|
1.90
|
197,000
|
|
3/22/2021
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.80
|
2.00
|
1.90
|
2.00
|
240,100
|
|
3/19/2021
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.80
|
2.00
|
1.90
|
2.00
|
390,797
|
|
3/18/2021
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.91
|
2.00
|
162,600
|
|
3/17/2021
|
+0.20 / +11.11%
|
1.90
|
2.00
|
1.80
|
2.00
|
1.89
|
2.00
|
649,800
|
|
3/16/2021
|
+0.10 / +5.56%
|
1.80
|
1.90
|
1.70
|
1.90
|
1.82
|
1.90
|
251,142
|
|
3/15/2021
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.79
|
1.80
|
215,500
|
|
3/12/2021
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.75
|
1.80
|
294,200
|
|
3/11/2021
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.70
|
1.80
|
1.77
|
1.80
|
227,100
|
|
3/10/2021
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.70
|
1.90
|
1.80
|
1.90
|
422,900
|
|
3/9/2021
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.80
|
1.90
|
1.87
|
1.90
|
256,200
|
|
3/8/2021
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.80
|
2.00
|
1.91
|
2.00
|
602,200
|
|
3/5/2021
|
+0.10 / +5.26%
|
2.00
|
2.00
|
1.80
|
2.00
|
1.91
|
2.00
|
515,500
|
|
3/4/2021
|
+0.20 / +11.76%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.88
|
1.90
|
848,200
|
|
3/3/2021
|
+0.20 / +12.50%
|
1.60
|
1.80
|
1.50
|
1.80
|
1.71
|
1.80
|
889,000
|
|
3/2/2021
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.57
|
1.60
|
157,100
|
|
3/1/2021
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.59
|
1.60
|
179,600
|
|
2/26/2021
|
+0.10 / +6.67%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.55
|
1.60
|
51,700
|
|
2/25/2021
|
-0.10 / -6.25%
|
1.50
|
1.60
|
1.50
|
1.50
|
1.50
|
1.50
|
174,900
|
|
2/24/2021
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.50
|
1.60
|
1.60
|
1.60
|
124,800
|
|
2/23/2021
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.50
|
1.60
|
1.55
|
1.60
|
341,500
|
|
2/22/2021
|
-0.10 / -5.88%
|
1.60
|
1.70
|
1.50
|
1.60
|
1.60
|
1.60
|
175,500
|
|
2/19/2021
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.60
|
1.70
|
1.66
|
1.70
|
93,100
|
|
2/18/2021
|
+0.10 / +6.25%
|
1.70
|
1.80
|
1.70
|
1.70
|
1.72
|
1.70
|
309,700
|
|
2/17/2021
|
+0.20 / +14.29%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.60
|
1.60
|
185,000
|
|
2/9/2021
|
+0.10 / +6.67%
|
1.40
|
1.60
|
1.40
|
1.60
|
1.44
|
1.60
|
342,900
|
|
|