|
|
Closing price on 5/28/2015
|
|
| Open |
17.50 |
| High |
18.70 |
| Low |
17.40 |
| Volume |
1,337,460 |
| Split-adjusted Price |
12.78 |
|
|
CDO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2015
|
+1.20 / +6.86%
|
17.50
|
18.70
|
17.40
|
18.70
|
18.22
|
12.78
|
1,337,460
|
|
|
5/27/2015
|
0.00 / 0.00%
|
17.50
|
17.60
|
17.20
|
17.50
|
17.38
|
11.96
|
340,930
|
|
|
5/26/2015
|
+0.10 / +0.57%
|
17.40
|
17.60
|
17.30
|
17.50
|
17.47
|
11.96
|
504,650
|
|
|
5/25/2015
|
+0.10 / +0.58%
|
17.30
|
17.60
|
17.20
|
17.40
|
17.38
|
11.89
|
576,850
|
|
|
5/22/2015
|
0.00 / 0.00%
|
17.30
|
17.50
|
17.20
|
17.30
|
17.32
|
11.82
|
366,810
|
|
|
5/21/2015
|
-0.10 / -0.57%
|
17.40
|
17.60
|
17.20
|
17.30
|
17.38
|
11.82
|
400,700
|
|
|
5/20/2015
|
+0.10 / +0.58%
|
17.30
|
17.40
|
17.10
|
17.40
|
17.30
|
11.89
|
560,180
|
|
|
5/19/2015
|
0.00 / 0.00%
|
17.30
|
17.60
|
17.20
|
17.30
|
17.35
|
11.82
|
522,770
|
|
|
5/18/2015
|
+0.10 / +0.58%
|
17.20
|
17.40
|
17.10
|
17.30
|
17.21
|
11.82
|
601,100
|
|
|
5/15/2015
|
-0.10 / -0.58%
|
17.30
|
17.40
|
17.00
|
17.20
|
17.20
|
11.75
|
427,870
|
|
|
5/14/2015
|
0.00 / 0.00%
|
17.30
|
17.40
|
17.10
|
17.30
|
17.23
|
11.82
|
468,240
|
|
|
5/13/2015
|
0.00 / 0.00%
|
17.30
|
17.50
|
17.20
|
17.30
|
17.36
|
11.82
|
431,060
|
|
|
5/12/2015
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.10
|
17.30
|
17.25
|
11.82
|
502,170
|
|
|
5/11/2015
|
0.00 / 0.00%
|
17.30
|
17.60
|
17.30
|
17.30
|
17.39
|
11.82
|
555,500
|
|
|
5/8/2015
|
+0.20 / +1.17%
|
17.10
|
17.60
|
17.00
|
17.30
|
17.35
|
11.82
|
796,150
|
|
|
5/7/2015
|
-1.20 / -6.56%
|
18.30
|
18.30
|
17.10
|
17.10
|
17.31
|
11.69
|
1,541,140
|
|
|
5/6/2015
|
-1.30 / -6.63%
|
19.80
|
20.10
|
18.30
|
18.30
|
19.49
|
12.51
|
856,560
|
|
|
5/5/2015
|
-0.40 / -2.00%
|
19.50
|
19.90
|
19.30
|
19.60
|
19.60
|
13.39
|
884,920
|
|
|
5/4/2015
|
-1.50 / -6.98%
|
21.50
|
21.60
|
20.00
|
20.00
|
20.61
|
13.67
|
1,122,570
|
|
|
4/27/2015
|
-0.10 / -0.46%
|
21.60
|
21.70
|
21.40
|
21.50
|
21.48
|
14.69
|
888,550
|
|
|
4/24/2015
|
-0.10 / -0.46%
|
21.70
|
21.80
|
21.50
|
21.60
|
21.56
|
14.76
|
809,740
|
|
|
4/23/2015
|
0.00 / 0.00%
|
21.70
|
21.90
|
21.40
|
21.70
|
21.62
|
14.83
|
845,640
|
|
|
4/22/2015
|
+0.20 / +0.93%
|
21.60
|
22.20
|
21.50
|
21.70
|
21.79
|
14.83
|
1,266,890
|
|
|
4/21/2015
|
-0.10 / -0.46%
|
21.50
|
21.70
|
21.40
|
21.50
|
21.50
|
14.69
|
645,590
|
|
|
4/20/2015
|
-0.50 / -2.26%
|
22.00
|
22.10
|
21.40
|
21.60
|
21.61
|
14.76
|
786,990
|
|
|
4/17/2015
|
-0.40 / -1.78%
|
22.50
|
22.60
|
21.80
|
22.10
|
22.13
|
15.10
|
1,088,830
|
|
|
4/16/2015
|
+1.40 / +6.64%
|
21.10
|
22.50
|
21.00
|
22.50
|
21.86
|
15.38
|
2,004,210
|
|
|
4/15/2015
|
0.00 / 0.00%
|
21.10
|
21.20
|
21.00
|
21.10
|
21.11
|
14.42
|
418,880
|
|
|
4/14/2015
|
-0.30 / -1.40%
|
21.30
|
21.40
|
20.90
|
21.10
|
21.10
|
14.42
|
813,180
|
|
|
4/13/2015
|
-0.10 / -0.47%
|
21.40
|
21.50
|
21.10
|
21.40
|
21.32
|
14.62
|
749,720
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|