|
|
Closing price on 6/22/2015
|
|
| Open |
23.90 |
| High |
24.10 |
| Low |
22.40 |
| Volume |
1,095,730 |
| Split-adjusted Price |
15.72 |
|
|
CDO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2015
|
-1.00 / -4.17%
|
23.90
|
24.10
|
22.40
|
23.00
|
23.11
|
15.72
|
1,095,730
|
|
|
6/19/2015
|
+0.50 / +2.13%
|
23.80
|
24.60
|
23.80
|
24.00
|
24.16
|
16.40
|
1,519,890
|
|
|
6/18/2015
|
+1.50 / +6.82%
|
22.00
|
23.50
|
22.00
|
23.50
|
22.80
|
16.06
|
2,048,310
|
|
|
6/17/2015
|
-0.10 / -0.45%
|
22.00
|
22.10
|
21.80
|
22.00
|
21.97
|
15.03
|
954,590
|
|
|
6/16/2015
|
0.00 / 0.00%
|
22.10
|
22.20
|
22.00
|
22.10
|
22.10
|
15.10
|
828,890
|
|
|
6/15/2015
|
0.00 / 0.00%
|
22.20
|
22.50
|
22.00
|
22.10
|
22.24
|
15.10
|
1,002,750
|
|
|
6/12/2015
|
+0.90 / +4.25%
|
21.20
|
22.30
|
21.10
|
22.10
|
21.72
|
15.10
|
1,355,210
|
|
|
6/11/2015
|
0.00 / 0.00%
|
21.20
|
21.30
|
21.10
|
21.20
|
21.20
|
14.49
|
978,200
|
|
|
6/10/2015
|
0.00 / 0.00%
|
21.20
|
21.30
|
20.90
|
21.20
|
21.07
|
14.49
|
848,210
|
|
|
6/9/2015
|
-0.10 / -0.47%
|
21.20
|
21.50
|
21.00
|
21.20
|
21.20
|
14.49
|
1,059,290
|
|
|
6/8/2015
|
+0.40 / +1.91%
|
21.00
|
21.60
|
20.90
|
21.30
|
21.24
|
14.56
|
1,258,230
|
|
|
6/5/2015
|
+0.50 / +2.45%
|
20.40
|
21.10
|
20.30
|
20.90
|
20.68
|
14.28
|
1,071,380
|
|
|
6/4/2015
|
+0.70 / +3.55%
|
19.70
|
20.60
|
19.70
|
20.40
|
20.19
|
13.94
|
983,960
|
|
|
6/3/2015
|
0.00 / 0.00%
|
19.70
|
19.90
|
19.50
|
19.70
|
19.67
|
13.46
|
612,720
|
|
|
6/2/2015
|
-0.30 / -1.50%
|
19.90
|
20.00
|
19.50
|
19.70
|
19.68
|
13.46
|
763,880
|
|
|
6/1/2015
|
0.00 / 0.00%
|
20.20
|
20.30
|
19.70
|
20.00
|
19.97
|
13.67
|
705,060
|
|
|
5/29/2015
|
+1.30 / +6.95%
|
19.10
|
20.00
|
19.10
|
20.00
|
19.63
|
13.67
|
1,541,420
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|