|
Closing price on 7/19/2022
|
|
| Open |
3.40 |
| High |
3.50 |
| Low |
3.30 |
| Volume |
231,700 |
| Split-adjusted Price |
3.50 |
|
|
CDO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2022
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.40
|
3.50
|
231,700
|
|
|
7/18/2022
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.50
|
3.40
|
208,700
|
|
|
7/15/2022
|
+0.20 / +6.06%
|
3.30
|
3.60
|
3.30
|
3.50
|
3.50
|
3.50
|
669,400
|
|
|
7/14/2022
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.20
|
3.40
|
3.30
|
3.40
|
256,100
|
|
|
7/13/2022
|
+0.10 / +3.13%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.30
|
3.30
|
369,900
|
|
|
7/12/2022
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.20
|
3.30
|
131,900
|
|
|
7/11/2022
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.10
|
3.20
|
3.20
|
3.20
|
140,000
|
|
|
7/8/2022
|
+0.20 / +6.45%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.20
|
3.30
|
190,300
|
|
|
7/7/2022
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.20
|
3.10
|
3.20
|
158,000
|
|
|
7/6/2022
|
-0.20 / -6.06%
|
3.30
|
3.30
|
3.10
|
3.10
|
3.20
|
3.10
|
304,500
|
|
|
7/5/2022
|
-0.10 / -3.03%
|
3.40
|
3.40
|
3.20
|
3.20
|
3.30
|
3.20
|
205,500
|
|
|
7/4/2022
|
+0.30 / +9.68%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.30
|
3.40
|
315,700
|
|
|
7/1/2022
|
-0.10 / -3.03%
|
3.20
|
3.30
|
2.90
|
3.20
|
3.10
|
3.20
|
372,100
|
|
|
6/30/2022
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.20
|
3.40
|
3.30
|
3.40
|
282,100
|
|
|
6/29/2022
|
+0.20 / +6.06%
|
3.30
|
3.60
|
3.30
|
3.50
|
3.40
|
3.50
|
620,400
|
|
|
6/28/2022
|
+0.40 / +13.33%
|
3.00
|
3.40
|
2.90
|
3.40
|
3.30
|
3.40
|
748,500
|
|
|
6/27/2022
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.00
|
3.00
|
234,500
|
|
|
6/24/2022
|
0.00 / 0.00%
|
3.10
|
3.10
|
2.90
|
3.00
|
3.00
|
3.00
|
188,700
|
|
|
6/23/2022
|
+0.30 / +10.71%
|
2.90
|
3.10
|
2.90
|
3.10
|
3.00
|
3.10
|
259,900
|
|
|
6/22/2022
|
+0.30 / +11.11%
|
2.70
|
3.00
|
2.70
|
3.00
|
2.80
|
3.00
|
541,100
|
|
|
6/21/2022
|
-0.30 / -10.00%
|
2.90
|
2.90
|
2.60
|
2.70
|
2.70
|
2.70
|
318,300
|
|
|
6/20/2022
|
-0.30 / -9.09%
|
3.30
|
3.30
|
2.90
|
3.00
|
3.00
|
3.00
|
384,700
|
|
|
6/17/2022
|
-0.40 / -10.81%
|
3.50
|
3.50
|
3.20
|
3.30
|
3.30
|
3.30
|
448,500
|
|
|
6/16/2022
|
-0.10 / -2.70%
|
3.40
|
3.80
|
3.40
|
3.60
|
3.70
|
3.60
|
172,700
|
|
|
6/15/2022
|
-0.20 / -5.26%
|
3.80
|
3.90
|
3.50
|
3.60
|
3.70
|
3.60
|
255,300
|
|
|
6/14/2022
|
-0.10 / -2.56%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.80
|
3.80
|
217,100
|
|
|
6/13/2022
|
-0.30 / -7.32%
|
4.10
|
4.10
|
3.80
|
3.80
|
3.90
|
3.80
|
378,500
|
|
|
6/10/2022
|
-0.10 / -2.33%
|
4.20
|
4.30
|
4.00
|
4.20
|
4.10
|
4.20
|
249,000
|
|
|
6/9/2022
|
0.00 / 0.00%
|
4.20
|
4.40
|
4.20
|
4.20
|
4.30
|
4.20
|
121,600
|
|
|
6/8/2022
|
+0.20 / +5.00%
|
4.00
|
4.40
|
3.90
|
4.20
|
4.20
|
4.20
|
175,500
|
|
|