|
|
Closing price on 5/5/2015
|
|
| Open |
19.50 |
| High |
19.90 |
| Low |
19.30 |
| Volume |
884,920 |
| Split-adjusted Price |
13.39 |
|
|
CDO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|