|
Closing price on 5/24/2017
|
|
| Open |
3.45 |
| High |
3.50 |
| Low |
3.42 |
| Volume |
392,810 |
| Split-adjusted Price |
3.44 |
|
|
CDO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2017
|
-0.03 / -0.86%
|
3.45
|
3.50
|
3.42
|
3.44
|
3.44
|
3.44
|
392,810
|
|
|
5/23/2017
|
-0.05 / -1.42%
|
3.59
|
3.59
|
3.47
|
3.47
|
3.49
|
3.47
|
619,070
|
|
|
5/22/2017
|
+0.01 / +0.28%
|
3.51
|
3.69
|
3.51
|
3.52
|
3.58
|
3.52
|
418,650
|
|
|
5/19/2017
|
-0.04 / -1.13%
|
3.53
|
3.59
|
3.51
|
3.51
|
3.54
|
3.51
|
410,690
|
|
|
5/18/2017
|
-0.11 / -3.01%
|
3.61
|
3.64
|
3.52
|
3.55
|
3.57
|
3.55
|
404,070
|
|
|
5/17/2017
|
-0.04 / -1.08%
|
3.60
|
3.70
|
3.60
|
3.66
|
3.64
|
3.66
|
354,080
|
|
|
5/16/2017
|
+0.03 / +0.82%
|
3.79
|
3.87
|
3.70
|
3.70
|
3.80
|
3.70
|
885,020
|
|
|
5/15/2017
|
+0.24 / +7.00%
|
3.43
|
3.67
|
3.43
|
3.67
|
3.58
|
3.67
|
760,870
|
|
|
5/12/2017
|
-0.07 / -2.00%
|
3.50
|
3.60
|
3.30
|
3.43
|
3.45
|
3.43
|
743,190
|
|
|
5/11/2017
|
-0.06 / -1.69%
|
3.58
|
3.58
|
3.49
|
3.50
|
3.52
|
3.50
|
215,010
|
|
|
5/10/2017
|
-0.15 / -4.04%
|
3.75
|
3.75
|
3.54
|
3.56
|
3.63
|
3.56
|
655,730
|
|
|
5/9/2017
|
+0.10 / +2.77%
|
3.86
|
3.86
|
3.60
|
3.71
|
3.79
|
3.71
|
1,777,810
|
|
|
5/8/2017
|
+0.23 / +6.80%
|
3.61
|
3.61
|
3.61
|
3.61
|
3.61
|
3.61
|
173,030
|
|
|
5/5/2017
|
+0.22 / +6.96%
|
3.20
|
3.38
|
3.20
|
3.38
|
3.34
|
3.38
|
291,520
|
|
|
5/4/2017
|
+0.12 / +3.95%
|
3.04
|
3.20
|
3.04
|
3.16
|
3.10
|
3.16
|
731,250
|
|
|
5/3/2017
|
-0.11 / -3.49%
|
3.05
|
3.15
|
3.03
|
3.04
|
3.07
|
3.04
|
351,050
|
|
|
4/28/2017
|
-0.05 / -1.56%
|
3.20
|
3.21
|
3.15
|
3.15
|
3.17
|
3.15
|
225,890
|
|
|
4/27/2017
|
0.00 / 0.00%
|
3.20
|
3.24
|
3.19
|
3.20
|
3.20
|
3.20
|
347,690
|
|
|
4/26/2017
|
-0.04 / -1.23%
|
3.24
|
3.29
|
3.19
|
3.20
|
3.22
|
3.20
|
472,130
|
|
|
4/25/2017
|
-0.06 / -1.82%
|
3.32
|
3.35
|
3.20
|
3.24
|
3.25
|
3.24
|
426,010
|
|
|
4/24/2017
|
-0.04 / -1.20%
|
3.34
|
3.34
|
3.29
|
3.30
|
3.31
|
3.30
|
205,900
|
|
|
4/21/2017
|
-0.06 / -1.76%
|
3.40
|
3.40
|
3.30
|
3.34
|
3.36
|
3.34
|
293,350
|
|
|
4/20/2017
|
+0.13 / +3.98%
|
3.30
|
3.49
|
3.30
|
3.40
|
3.41
|
3.40
|
933,210
|
|
|
4/19/2017
|
-0.07 / -2.10%
|
3.30
|
3.30
|
3.20
|
3.27
|
3.27
|
3.27
|
350,890
|
|
|
4/18/2017
|
-0.16 / -4.57%
|
3.45
|
3.45
|
3.26
|
3.34
|
3.30
|
3.34
|
758,230
|
|
|
4/17/2017
|
-0.13 / -3.58%
|
3.63
|
3.68
|
3.50
|
3.50
|
3.57
|
3.50
|
286,660
|
|
|
4/14/2017
|
-0.07 / -1.89%
|
3.66
|
3.69
|
3.55
|
3.63
|
3.60
|
3.63
|
322,110
|
|
|
4/13/2017
|
0.00 / 0.00%
|
3.70
|
3.75
|
3.68
|
3.70
|
3.71
|
3.70
|
235,030
|
|
|
4/12/2017
|
-0.06 / -1.60%
|
3.74
|
3.79
|
3.66
|
3.70
|
3.71
|
3.70
|
437,350
|
|
|
4/11/2017
|
-0.04 / -1.05%
|
3.80
|
3.83
|
3.73
|
3.76
|
3.78
|
3.76
|
277,700
|
|
|