|
Closing price on 7/5/2021
|
|
| Open |
2.70 |
| High |
2.70 |
| Low |
2.50 |
| Volume |
455,800 |
| Split-adjusted Price |
2.50 |
|
|
CDO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2021
|
-0.20 / -7.41%
|
2.70
|
2.70
|
2.50
|
2.50
|
2.60
|
2.50
|
455,800
|
|
|
7/2/2021
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.60
|
2.70
|
2.70
|
2.70
|
318,100
|
|
|
7/1/2021
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.70
|
2.80
|
86,200
|
|
|
6/30/2021
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.70
|
2.80
|
437,600
|
|
|
6/29/2021
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
339,600
|
|
|
6/28/2021
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.80
|
2.90
|
383,000
|
|
|
6/25/2021
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.80
|
2.90
|
381,900
|
|
|
6/24/2021
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.80
|
2.90
|
1,240,200
|
|
|
6/23/2021
|
+0.10 / +3.45%
|
3.00
|
3.00
|
2.80
|
3.00
|
2.90
|
3.00
|
338,700
|
|
|
6/22/2021
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.90
|
3.00
|
2.90
|
3.00
|
546,900
|
|
|
6/21/2021
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.90
|
3.10
|
3.00
|
3.10
|
496,200
|
|
|
6/18/2021
|
-0.10 / -3.23%
|
3.10
|
3.20
|
3.00
|
3.00
|
3.10
|
3.00
|
152,700
|
|
|
6/17/2021
|
+0.10 / +3.33%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.10
|
3.10
|
383,500
|
|
|
6/16/2021
|
+0.20 / +6.90%
|
3.00
|
3.10
|
2.80
|
3.10
|
3.00
|
3.10
|
584,500
|
|
|
6/15/2021
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
3.00
|
2.90
|
3.00
|
333,400
|
|
|
6/14/2021
|
0.00 / 0.00%
|
3.10
|
3.10
|
2.90
|
3.00
|
3.00
|
3.00
|
251,500
|
|
|
6/11/2021
|
+0.20 / +6.90%
|
3.00
|
3.10
|
2.90
|
3.10
|
3.00
|
3.10
|
125,600
|
|
|
6/10/2021
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.90
|
3.00
|
2.90
|
3.00
|
233,100
|
|
|
6/9/2021
|
+0.10 / +3.33%
|
3.00
|
3.10
|
2.90
|
3.10
|
3.00
|
3.10
|
187,000
|
|
|
6/8/2021
|
-0.10 / -3.23%
|
3.10
|
3.20
|
2.90
|
3.00
|
3.00
|
3.00
|
322,600
|
|
|
6/7/2021
|
-0.20 / -6.06%
|
3.30
|
3.30
|
3.00
|
3.10
|
3.10
|
3.10
|
181,300
|
|
|
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
|
|
|