|
Closing price on 3/3/2021
|
|
| Open |
1.60 |
| High |
1.80 |
| Low |
1.50 |
| Volume |
889,000 |
| Split-adjusted Price |
1.80 |
|
|
CDO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/8/2021
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.40
|
1.60
|
1.48
|
1.60
|
121,100
|
|
|
2/5/2021
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.63
|
1.70
|
119,100
|
|
|
2/4/2021
|
+0.20 / +14.29%
|
1.40
|
1.60
|
1.40
|
1.60
|
1.57
|
1.60
|
360,700
|
|
|
2/3/2021
|
+0.10 / +7.69%
|
1.30
|
1.40
|
1.30
|
1.40
|
1.38
|
1.40
|
163,500
|
|
|
2/2/2021
|
-0.10 / -7.14%
|
1.40
|
1.40
|
1.20
|
1.30
|
1.31
|
1.30
|
102,100
|
|
|
2/1/2021
|
0.00 / 0.00%
|
1.50
|
1.50
|
1.30
|
1.40
|
1.37
|
1.40
|
77,000
|
|
|
1/29/2021
|
0.00 / 0.00%
|
1.30
|
1.60
|
1.30
|
1.50
|
1.40
|
1.50
|
370,200
|
|
|
1/28/2021
|
-0.20 / -11.76%
|
1.60
|
1.70
|
1.50
|
1.50
|
1.54
|
1.50
|
304,200
|
|
|
1/27/2021
|
-0.10 / -5.56%
|
2.00
|
2.00
|
1.60
|
1.70
|
1.73
|
1.70
|
439,700
|
|
|
1/26/2021
|
-0.10 / -4.76%
|
2.00
|
2.00
|
1.80
|
2.00
|
1.84
|
2.00
|
1,323,500
|
|
|
1/25/2021
|
-0.10 / -4.55%
|
2.20
|
2.30
|
2.00
|
2.10
|
2.09
|
2.10
|
298,400
|
|
|
1/22/2021
|
+0.20 / +10.00%
|
2.20
|
2.30
|
2.00
|
2.20
|
2.16
|
2.20
|
473,900
|
|
|
1/21/2021
|
+0.20 / +11.11%
|
1.80
|
2.00
|
1.80
|
2.00
|
1.95
|
2.00
|
643,100
|
|
|
1/20/2021
|
-0.10 / -5.26%
|
1.90
|
1.90
|
1.70
|
1.80
|
1.75
|
1.80
|
416,200
|
|
|
1/19/2021
|
+0.20 / +11.11%
|
2.00
|
2.00
|
1.70
|
2.00
|
1.95
|
2.00
|
881,200
|
|
|
1/18/2021
|
+0.20 / +12.50%
|
1.70
|
1.80
|
1.60
|
1.80
|
1.78
|
1.80
|
362,500
|
|
|
1/15/2021
|
+0.20 / +14.29%
|
1.40
|
1.60
|
1.40
|
1.60
|
1.57
|
1.60
|
999,000
|
|
|
1/14/2021
|
0.00 / 0.00%
|
1.50
|
1.50
|
1.40
|
1.50
|
1.42
|
1.50
|
120,700
|
|
|