|
Closing price on 5/9/2017
|
|
| Open |
3.86 |
| High |
3.86 |
| Low |
3.60 |
| Volume |
1,777,810 |
| Split-adjusted Price |
3.71 |
|
|
CDO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/10/2017
|
+0.12 / +3.26%
|
3.68
|
3.84
|
3.68
|
3.80
|
3.78
|
3.80
|
345,910
|
|
|
4/7/2017
|
-0.17 / -4.42%
|
3.85
|
3.85
|
3.65
|
3.68
|
3.71
|
3.68
|
772,830
|
|
|
4/5/2017
|
-0.11 / -2.78%
|
3.90
|
4.19
|
3.85
|
3.85
|
3.91
|
3.85
|
623,500
|
|
|
4/4/2017
|
-0.09 / -2.22%
|
4.00
|
4.02
|
3.85
|
3.96
|
3.96
|
3.96
|
678,010
|
|
|
4/3/2017
|
-0.22 / -5.15%
|
4.27
|
4.28
|
4.05
|
4.05
|
4.15
|
4.05
|
719,790
|
|
|
3/31/2017
|
-0.03 / -0.70%
|
4.30
|
4.32
|
4.25
|
4.27
|
4.28
|
4.27
|
359,390
|
|
|
3/30/2017
|
0.00 / 0.00%
|
4.30
|
4.39
|
4.30
|
4.30
|
4.32
|
4.30
|
306,910
|
|
|
3/29/2017
|
-0.07 / -1.60%
|
4.39
|
4.40
|
4.30
|
4.30
|
4.34
|
4.30
|
345,770
|
|
|
3/28/2017
|
+0.07 / +1.63%
|
4.30
|
4.40
|
4.30
|
4.37
|
4.36
|
4.37
|
260,790
|
|
|
3/27/2017
|
-0.20 / -4.44%
|
4.50
|
4.53
|
4.30
|
4.30
|
4.40
|
4.30
|
454,040
|
|
|
3/24/2017
|
+0.14 / +3.21%
|
4.38
|
4.50
|
4.37
|
4.50
|
4.42
|
4.50
|
636,840
|
|
|