|
Closing price on 7/6/2017
|
|
| Open |
4.40 |
| High |
4.51 |
| Low |
4.40 |
| Volume |
1,944,400 |
| Split-adjusted Price |
4.44 |
|
|
CDO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/6/2017
|
+0.22 / +5.21%
|
4.40
|
4.51
|
4.40
|
4.44
|
4.47
|
4.44
|
1,944,400
|
|
|
7/5/2017
|
+0.27 / +6.84%
|
4.00
|
4.22
|
3.95
|
4.22
|
4.17
|
4.22
|
1,983,850
|
|
|
7/4/2017
|
+0.25 / +6.76%
|
3.95
|
3.95
|
3.80
|
3.95
|
3.93
|
3.95
|
2,834,510
|
|
|
7/3/2017
|
+0.24 / +6.94%
|
3.47
|
3.70
|
3.46
|
3.70
|
3.62
|
3.70
|
1,104,710
|
|
|
6/30/2017
|
-0.04 / -1.14%
|
3.49
|
3.50
|
3.45
|
3.46
|
3.47
|
3.46
|
302,030
|
|
|
6/29/2017
|
-0.02 / -0.57%
|
3.55
|
3.55
|
3.45
|
3.50
|
3.50
|
3.50
|
488,110
|
|
|
6/28/2017
|
+0.03 / +0.86%
|
3.50
|
3.55
|
3.50
|
3.52
|
3.52
|
3.52
|
367,140
|
|
|
6/27/2017
|
-0.01 / -0.29%
|
3.53
|
3.63
|
3.48
|
3.49
|
3.55
|
3.49
|
416,550
|
|
|
6/26/2017
|
0.00 / 0.00%
|
3.52
|
3.56
|
3.45
|
3.50
|
3.49
|
3.50
|
536,430
|
|
|
6/23/2017
|
0.00 / 0.00%
|
3.52
|
3.52
|
3.43
|
3.50
|
3.47
|
3.50
|
132,190
|
|
|
6/22/2017
|
+0.08 / +2.34%
|
3.42
|
3.58
|
3.40
|
3.50
|
3.49
|
3.50
|
541,250
|
|
|
6/21/2017
|
-0.01 / -0.29%
|
3.45
|
3.45
|
3.40
|
3.42
|
3.42
|
3.42
|
142,210
|
|
|
6/20/2017
|
+0.03 / +0.88%
|
3.43
|
3.45
|
3.40
|
3.43
|
3.41
|
3.43
|
355,160
|
|
|
6/19/2017
|
-0.03 / -0.87%
|
3.43
|
3.45
|
3.39
|
3.40
|
3.41
|
3.40
|
461,400
|
|
|
6/16/2017
|
-0.02 / -0.58%
|
3.45
|
3.47
|
3.42
|
3.43
|
3.43
|
3.43
|
350,530
|
|
|
6/15/2017
|
0.00 / 0.00%
|
3.46
|
3.46
|
3.40
|
3.45
|
3.42
|
3.45
|
626,670
|
|
|
6/14/2017
|
0.00 / 0.00%
|
3.45
|
3.54
|
3.43
|
3.45
|
3.46
|
3.45
|
307,550
|
|
|
6/13/2017
|
-0.02 / -0.58%
|
3.45
|
3.48
|
3.40
|
3.45
|
3.43
|
3.45
|
340,990
|
|
|
6/12/2017
|
-0.22 / -5.96%
|
3.65
|
3.65
|
3.47
|
3.47
|
3.52
|
3.47
|
368,620
|
|
|
6/9/2017
|
+0.08 / +2.22%
|
3.85
|
3.85
|
3.65
|
3.69
|
3.76
|
3.69
|
1,155,000
|
|
|
6/8/2017
|
+0.23 / +6.80%
|
3.38
|
3.61
|
3.38
|
3.61
|
3.58
|
3.61
|
1,079,130
|
|
|
6/7/2017
|
-0.01 / -0.29%
|
3.40
|
3.40
|
3.36
|
3.38
|
3.39
|
3.38
|
303,130
|
|
|
6/6/2017
|
-0.03 / -0.88%
|
3.43
|
3.43
|
3.34
|
3.39
|
3.37
|
3.39
|
304,510
|
|
|
6/5/2017
|
+0.01 / +0.29%
|
3.41
|
3.43
|
3.39
|
3.42
|
3.41
|
3.42
|
229,200
|
|
|
6/2/2017
|
0.00 / 0.00%
|
3.44
|
3.44
|
3.39
|
3.41
|
3.42
|
3.41
|
135,560
|
|
|
6/1/2017
|
-0.02 / -0.58%
|
3.40
|
3.47
|
3.40
|
3.41
|
3.42
|
3.41
|
194,370
|
|
|
5/31/2017
|
-0.01 / -0.29%
|
3.48
|
3.48
|
3.41
|
3.43
|
3.43
|
3.43
|
148,920
|
|
|
5/30/2017
|
-0.05 / -1.43%
|
3.49
|
3.50
|
3.43
|
3.44
|
3.45
|
3.44
|
296,350
|
|
|
5/29/2017
|
0.00 / 0.00%
|
3.50
|
3.52
|
3.48
|
3.49
|
3.49
|
3.49
|
295,870
|
|
|
5/26/2017
|
+0.04 / +1.16%
|
3.45
|
3.49
|
3.42
|
3.49
|
3.46
|
3.49
|
295,350
|
|
|