|
|
Closing price on 7/29/2016
|
|
| Open |
32.90 |
| High |
33.00 |
| Low |
32.70 |
| Volume |
1,189,680 |
| Split-adjusted Price |
22.41 |
|
|
CDO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2016
|
-0.10 / -0.30%
|
32.90
|
33.00
|
32.70
|
32.80
|
32.84
|
22.41
|
1,189,680
|
|
|
7/28/2016
|
+0.20 / +0.61%
|
32.70
|
33.00
|
32.50
|
32.90
|
32.84
|
22.48
|
1,759,350
|
|
|
7/27/2016
|
0.00 / 0.00%
|
32.70
|
32.80
|
32.60
|
32.70
|
32.72
|
22.35
|
1,055,000
|
|
|
7/26/2016
|
+0.10 / +0.31%
|
32.60
|
32.90
|
32.40
|
32.70
|
32.57
|
22.35
|
1,140,810
|
|
|
7/25/2016
|
+0.20 / +0.62%
|
32.40
|
32.60
|
32.20
|
32.60
|
32.50
|
22.28
|
1,242,880
|
|
|
7/22/2016
|
-0.10 / -0.31%
|
32.50
|
32.50
|
32.30
|
32.40
|
32.39
|
22.14
|
1,156,470
|
|
|
7/21/2016
|
0.00 / 0.00%
|
32.50
|
32.60
|
32.40
|
32.50
|
32.51
|
22.21
|
1,134,760
|
|
|
7/20/2016
|
-0.10 / -0.31%
|
32.60
|
32.60
|
32.40
|
32.50
|
32.54
|
22.21
|
855,190
|
|
|
7/19/2016
|
0.00 / 0.00%
|
32.60
|
32.80
|
32.50
|
32.60
|
32.66
|
22.28
|
1,154,030
|
|
|
7/18/2016
|
0.00 / 0.00%
|
32.60
|
32.70
|
32.40
|
32.60
|
32.57
|
22.28
|
880,120
|
|
|
7/15/2016
|
-0.10 / -0.31%
|
32.70
|
32.70
|
32.50
|
32.60
|
32.61
|
22.28
|
1,059,630
|
|
|
7/14/2016
|
0.00 / 0.00%
|
32.70
|
32.90
|
32.50
|
32.70
|
32.74
|
22.35
|
887,430
|
|
|
7/13/2016
|
+0.10 / +0.31%
|
32.60
|
32.80
|
32.40
|
32.70
|
32.63
|
22.35
|
1,158,040
|
|
|
7/12/2016
|
+0.60 / +1.88%
|
32.00
|
32.80
|
31.80
|
32.60
|
32.38
|
22.28
|
1,878,650
|
|
|
7/11/2016
|
-0.10 / -0.31%
|
32.10
|
32.20
|
31.90
|
32.00
|
32.02
|
21.87
|
1,041,850
|
|
|
7/8/2016
|
0.00 / 0.00%
|
32.10
|
32.30
|
31.90
|
32.10
|
32.07
|
21.94
|
869,400
|
|
|
7/7/2016
|
-0.10 / -0.31%
|
32.20
|
32.20
|
32.00
|
32.10
|
32.12
|
21.94
|
1,028,180
|
|
|
7/6/2016
|
-0.10 / -0.31%
|
32.30
|
32.30
|
32.10
|
32.20
|
32.21
|
22.00
|
950,020
|
|
|
7/5/2016
|
-0.10 / -0.31%
|
32.40
|
32.60
|
32.20
|
32.30
|
32.38
|
22.07
|
1,065,600
|
|
|
7/4/2016
|
0.00 / 0.00%
|
32.40
|
32.50
|
32.30
|
32.40
|
32.41
|
22.14
|
1,177,730
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:45:00 PM
|
|
|
|
|