|
Closing price on 6/4/2021
|
|
| Open |
3.10 |
| High |
3.40 |
| Low |
3.10 |
| Volume |
785,000 |
| Split-adjusted Price |
3.20 |
|
|
CDO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2021
|
0.00 / 0.00%
|
3.10
|
3.40
|
3.10
|
3.20
|
3.30
|
3.20
|
785,000
|
|
|
6/3/2021
|
+0.40 / +13.79%
|
3.00
|
3.30
|
3.00
|
3.30
|
3.20
|
3.30
|
809,300
|
|
|
6/2/2021
|
+0.20 / +7.14%
|
2.90
|
3.00
|
2.80
|
3.00
|
2.90
|
3.00
|
577,200
|
|
|
6/1/2021
|
+0.10 / +3.57%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.80
|
2.90
|
355,500
|
|
|
5/31/2021
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
252,400
|
|
|
5/28/2021
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.80
|
2.90
|
289,200
|
|
|
5/27/2021
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
312,900
|
|
|
5/26/2021
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.80
|
2.90
|
211,500
|
|
|
5/25/2021
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.90
|
2.90
|
203,500
|
|
|
5/24/2021
|
+0.10 / +3.45%
|
3.00
|
3.00
|
2.80
|
3.00
|
2.90
|
3.00
|
274,000
|
|
|
5/21/2021
|
+0.10 / +3.45%
|
3.00
|
3.00
|
2.80
|
3.00
|
2.90
|
3.00
|
460,000
|
|
|
5/20/2021
|
-0.20 / -6.25%
|
3.20
|
3.20
|
2.80
|
3.00
|
2.90
|
3.00
|
197,000
|
|
|
5/19/2021
|
+0.10 / +3.23%
|
3.40
|
3.40
|
3.00
|
3.20
|
3.19
|
3.20
|
572,200
|
|
|
5/18/2021
|
+0.40 / +14.29%
|
2.70
|
3.20
|
2.70
|
3.20
|
3.10
|
3.20
|
1,546,800
|
|
|
5/17/2021
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.77
|
2.80
|
145,900
|
|
|
5/14/2021
|
-0.10 / -3.45%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.79
|
2.80
|
257,800
|
|
|
5/13/2021
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.80
|
2.90
|
2.89
|
2.90
|
236,800
|
|
|
5/12/2021
|
+0.20 / +7.14%
|
2.90
|
3.00
|
2.80
|
3.00
|
2.91
|
3.00
|
201,600
|
|
|
5/11/2021
|
+0.20 / +7.69%
|
2.60
|
2.90
|
2.60
|
2.80
|
2.79
|
2.80
|
228,900
|
|
|
5/10/2021
|
-0.10 / -3.70%
|
2.80
|
2.80
|
2.60
|
2.60
|
2.62
|
2.60
|
203,600
|
|
|
5/7/2021
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.60
|
2.80
|
2.74
|
2.80
|
256,800
|
|
|
5/6/2021
|
-0.10 / -3.33%
|
3.10
|
3.20
|
2.90
|
2.90
|
2.93
|
2.90
|
261,400
|
|
|
5/5/2021
|
+0.30 / +10.71%
|
2.80
|
3.10
|
2.80
|
3.10
|
2.96
|
3.10
|
323,000
|
|
|
5/4/2021
|
-0.30 / -9.68%
|
3.00
|
3.00
|
2.70
|
2.80
|
2.80
|
2.80
|
234,500
|
|
|
4/29/2021
|
+0.20 / +6.90%
|
3.20
|
3.30
|
2.90
|
3.10
|
3.14
|
3.10
|
421,300
|
|
|
4/28/2021
|
+0.30 / +11.54%
|
2.60
|
2.90
|
2.60
|
2.90
|
2.87
|
2.90
|
213,400
|
|
|
4/27/2021
|
-0.30 / -10.34%
|
2.90
|
2.90
|
2.50
|
2.60
|
2.58
|
2.60
|
805,500
|
|
|
4/26/2021
|
-0.20 / -6.25%
|
3.10
|
3.20
|
2.80
|
3.00
|
2.88
|
3.00
|
617,000
|
|
|
4/23/2021
|
-0.30 / -8.57%
|
3.50
|
3.50
|
3.00
|
3.20
|
3.17
|
3.20
|
452,800
|
|
|
4/22/2021
|
+0.10 / +3.03%
|
3.60
|
3.60
|
3.30
|
3.40
|
3.48
|
3.40
|
339,600
|
|
|