|
|
Closing price on 7/1/2016
|
|
| Open |
32.30 |
| High |
32.40 |
| Low |
32.10 |
| Volume |
1,494,710 |
| Split-adjusted Price |
22.14 |
|
|
CDO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2016
|
+0.10 / +0.31%
|
32.30
|
32.40
|
32.10
|
32.40
|
32.28
|
22.14
|
1,494,710
|
|
|
6/30/2016
|
+0.30 / +0.94%
|
32.00
|
32.40
|
31.80
|
32.30
|
32.16
|
22.07
|
1,452,990
|
|
|
6/29/2016
|
+0.40 / +1.27%
|
31.60
|
32.00
|
31.50
|
32.00
|
31.83
|
21.87
|
1,520,870
|
|
|
6/28/2016
|
-0.10 / -0.32%
|
31.60
|
31.70
|
31.60
|
31.60
|
31.66
|
21.59
|
1,308,030
|
|
|
6/27/2016
|
0.00 / 0.00%
|
31.70
|
31.90
|
31.50
|
31.70
|
31.68
|
21.66
|
1,391,960
|
|
|
6/24/2016
|
-0.20 / -0.63%
|
31.90
|
31.90
|
31.60
|
31.70
|
31.80
|
21.66
|
802,800
|
|
|
6/23/2016
|
+0.10 / +0.31%
|
31.80
|
32.00
|
31.70
|
31.90
|
31.86
|
21.80
|
1,252,240
|
|
|
6/22/2016
|
+0.10 / +0.32%
|
31.60
|
31.90
|
31.50
|
31.80
|
31.75
|
21.73
|
1,154,690
|
|
|
6/21/2016
|
+0.20 / +0.63%
|
31.50
|
31.80
|
31.30
|
31.70
|
31.58
|
21.66
|
1,102,600
|
|
|
6/20/2016
|
0.00 / 0.00%
|
31.50
|
31.60
|
31.40
|
31.50
|
31.48
|
21.53
|
837,810
|
|
|
6/17/2016
|
+0.10 / +0.32%
|
31.40
|
31.70
|
31.20
|
31.50
|
31.42
|
21.53
|
1,151,930
|
|
|
6/16/2016
|
+0.10 / +0.32%
|
31.30
|
31.60
|
31.10
|
31.40
|
31.40
|
21.46
|
815,280
|
|
|
6/15/2016
|
+0.10 / +0.32%
|
31.20
|
31.40
|
30.90
|
31.30
|
31.21
|
21.39
|
1,114,920
|
|
|
6/14/2016
|
+0.10 / +0.32%
|
31.10
|
31.30
|
30.90
|
31.20
|
31.14
|
21.32
|
736,720
|
|
|
6/13/2016
|
0.00 / 0.00%
|
31.10
|
31.20
|
30.90
|
31.10
|
31.09
|
21.25
|
1,176,770
|
|
|
6/10/2016
|
+0.10 / +0.32%
|
31.00
|
31.20
|
30.90
|
31.10
|
31.06
|
21.25
|
777,270
|
|
|
6/9/2016
|
0.00 / 0.00%
|
31.00
|
31.20
|
30.90
|
31.00
|
31.05
|
21.18
|
1,028,270
|
|
|
6/8/2016
|
0.00 / 0.00%
|
31.00
|
31.10
|
30.90
|
31.00
|
31.03
|
21.18
|
740,830
|
|
|
6/7/2016
|
+0.20 / +0.65%
|
30.80
|
31.10
|
30.60
|
31.00
|
30.91
|
21.18
|
1,052,360
|
|
|
6/6/2016
|
0.00 / 0.00%
|
30.80
|
30.90
|
30.70
|
30.80
|
30.78
|
21.05
|
711,540
|
|
|
6/3/2016
|
0.00 / 0.00%
|
30.70
|
30.90
|
30.60
|
30.80
|
30.83
|
21.05
|
1,145,560
|
|
|
6/2/2016
|
+0.10 / +0.33%
|
30.70
|
30.80
|
30.60
|
30.80
|
30.72
|
21.05
|
877,240
|
|
|
6/1/2016
|
0.00 / 0.00%
|
30.70
|
30.80
|
30.60
|
30.70
|
30.74
|
20.98
|
1,108,520
|
|
|
5/31/2016
|
+0.10 / +0.33%
|
30.60
|
30.80
|
30.50
|
30.70
|
30.66
|
20.98
|
921,670
|
|
|
5/30/2016
|
+0.20 / +0.66%
|
30.40
|
30.70
|
30.40
|
30.60
|
30.53
|
20.91
|
917,440
|
|
|
5/27/2016
|
+0.10 / +0.33%
|
30.30
|
30.50
|
30.20
|
30.40
|
30.37
|
20.77
|
703,890
|
|
|
5/26/2016
|
0.00 / 0.00%
|
30.30
|
30.50
|
30.20
|
30.30
|
30.31
|
20.71
|
960,370
|
|
|
5/25/2016
|
+0.40 / +1.34%
|
29.90
|
30.40
|
29.80
|
30.30
|
30.10
|
20.71
|
1,152,130
|
|
|
5/24/2016
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.80
|
29.90
|
29.89
|
20.43
|
949,530
|
|
|
5/23/2016
|
0.00 / 0.00%
|
29.90
|
30.00
|
29.80
|
29.90
|
29.91
|
20.43
|
740,920
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:45:00 PM
|
|
|
|
|