|
Closing price on 4/13/2015
|
|
| Open |
21.40 |
| High |
21.50 |
| Low |
21.10 |
| Volume |
749,720 |
| Split-adjusted Price |
14.62 |
|
|
CDO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/13/2015
|
-0.10 / -0.47%
|
21.40
|
21.50
|
21.10
|
21.40
|
21.32
|
14.62
|
749,720
|
|
|
4/10/2015
|
+0.60 / +2.87%
|
20.90
|
21.70
|
20.80
|
21.50
|
21.30
|
14.69
|
1,211,750
|
|
|
4/9/2015
|
+0.20 / +0.97%
|
20.70
|
21.10
|
20.50
|
20.90
|
20.77
|
14.28
|
998,580
|
|
|
4/8/2015
|
-0.30 / -1.43%
|
20.90
|
21.00
|
20.50
|
20.70
|
20.58
|
14.15
|
1,354,770
|
|
|
4/7/2015
|
-0.10 / -0.47%
|
21.10
|
21.30
|
20.80
|
21.00
|
21.05
|
14.35
|
711,680
|
|
|
4/6/2015
|
0.00 / 0.00%
|
21.20
|
21.50
|
21.00
|
21.10
|
21.25
|
14.42
|
858,080
|
|
|
4/3/2015
|
+1.30 / +6.57%
|
19.90
|
21.10
|
19.80
|
21.10
|
20.65
|
14.42
|
2,033,850
|
|
|
4/2/2015
|
+0.10 / +0.51%
|
19.80
|
20.00
|
19.70
|
19.80
|
19.87
|
13.53
|
784,940
|
|
|
4/1/2015
|
-0.30 / -1.50%
|
20.00
|
20.10
|
19.60
|
19.70
|
19.84
|
13.46
|
695,700
|
|
|
3/31/2015
|
+0.40 / +2.04%
|
19.60
|
20.30
|
19.60
|
20.00
|
19.95
|
13.67
|
717,370
|
|
|
3/30/2015
|
-0.10 / -0.51%
|
19.70
|
19.80
|
19.60
|
19.60
|
19.69
|
13.39
|
651,180
|
|
|
3/27/2015
|
-0.20 / -1.01%
|
20.00
|
20.00
|
19.70
|
19.70
|
19.90
|
13.46
|
602,670
|
|
|
3/26/2015
|
0.00 / 0.00%
|
19.80
|
20.00
|
19.80
|
19.90
|
19.90
|
13.60
|
592,740
|
|
|
3/25/2015
|
+0.20 / +1.02%
|
19.80
|
20.00
|
19.70
|
19.90
|
19.82
|
13.60
|
885,650
|
|
|
3/24/2015
|
-0.30 / -1.50%
|
20.00
|
20.00
|
19.60
|
19.70
|
19.76
|
13.46
|
791,740
|
|
|
3/23/2015
|
-0.30 / -1.48%
|
20.30
|
20.40
|
19.80
|
20.00
|
20.04
|
13.67
|
1,297,670
|
|
|
3/20/2015
|
+0.10 / +0.50%
|
20.20
|
20.30
|
20.00
|
20.30
|
20.13
|
13.87
|
995,200
|
|
|
3/19/2015
|
+0.10 / +0.50%
|
20.10
|
20.60
|
20.00
|
20.20
|
20.29
|
13.80
|
1,213,710
|
|
|
3/18/2015
|
+0.10 / +0.50%
|
19.90
|
20.10
|
19.70
|
20.10
|
19.92
|
13.74
|
1,021,170
|
|
|
3/17/2015
|
-0.20 / -0.99%
|
19.80
|
20.20
|
19.70
|
20.00
|
19.89
|
13.67
|
1,241,110
|
|
|
3/16/2015
|
-1.50 / -6.91%
|
20.20
|
20.40
|
20.20
|
20.20
|
20.21
|
13.80
|
1,358,550
|
|
|
3/13/2015
|
-0.20 / -0.91%
|
21.50
|
21.90
|
21.00
|
21.70
|
21.44
|
14.83
|
524,580
|
|
|
3/12/2015
|
+1.40 / +6.83%
|
21.70
|
21.90
|
21.00
|
21.90
|
21.69
|
14.97
|
1,302,430
|
|
|
3/11/2015
|
+1.30 / +6.77%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
14.01
|
1,097,370
|
|
|
3/10/2015
|
+1.20 / +6.67%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
13.12
|
416,890
|
|
|
3/9/2015
|
+18.00 / +0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
12.30
|
29,000
|
|
|