|
Closing price on 8/10/2017
|
|
| Open |
3.91 |
| High |
4.08 |
| Low |
3.80 |
| Volume |
549,890 |
| Split-adjusted Price |
3.95 |
|
|
CDO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2017
|
0.00 / 0.00%
|
3.91
|
4.08
|
3.80
|
3.95
|
3.92
|
3.95
|
549,890
|
|
|
8/9/2017
|
-0.16 / -3.89%
|
4.11
|
4.11
|
3.90
|
3.95
|
3.97
|
3.95
|
1,239,630
|
|
|
8/8/2017
|
0.00 / 0.00%
|
4.39
|
4.39
|
4.00
|
4.11
|
4.21
|
4.11
|
2,480,440
|
|
|
8/7/2017
|
+0.26 / +6.75%
|
3.88
|
4.11
|
3.88
|
4.11
|
4.08
|
4.11
|
1,520,620
|
|
|
8/4/2017
|
+0.12 / +3.22%
|
3.73
|
3.85
|
3.73
|
3.85
|
3.82
|
3.85
|
815,620
|
|
|
8/3/2017
|
+0.03 / +0.81%
|
3.68
|
3.80
|
3.68
|
3.73
|
3.72
|
3.73
|
393,830
|
|
|
8/2/2017
|
-0.01 / -0.27%
|
3.78
|
3.78
|
3.65
|
3.70
|
3.69
|
3.70
|
230,430
|
|
|
8/1/2017
|
0.00 / 0.00%
|
3.71
|
3.80
|
3.70
|
3.71
|
3.73
|
3.71
|
327,810
|
|
|
7/31/2017
|
-0.14 / -3.64%
|
3.90
|
3.90
|
3.71
|
3.71
|
3.80
|
3.71
|
571,400
|
|
|
7/28/2017
|
+0.11 / +2.94%
|
3.80
|
3.88
|
3.80
|
3.85
|
3.85
|
3.85
|
578,820
|
|
|
7/27/2017
|
+0.06 / +1.63%
|
3.68
|
3.90
|
3.68
|
3.74
|
3.78
|
3.74
|
585,490
|
|
|
7/26/2017
|
-0.01 / -0.27%
|
3.69
|
3.74
|
3.59
|
3.68
|
3.67
|
3.68
|
416,610
|
|
|
7/25/2017
|
+0.12 / +3.36%
|
3.58
|
3.80
|
3.53
|
3.69
|
3.61
|
3.69
|
395,770
|
|
|
7/24/2017
|
-0.08 / -2.19%
|
3.65
|
3.69
|
3.54
|
3.57
|
3.57
|
3.57
|
519,530
|
|
|
7/21/2017
|
-0.14 / -3.69%
|
3.60
|
3.74
|
3.60
|
3.65
|
3.65
|
3.65
|
663,740
|
|
|
7/20/2017
|
-0.01 / -0.26%
|
3.80
|
3.84
|
3.76
|
3.79
|
3.79
|
3.79
|
326,500
|
|
|
7/19/2017
|
+0.05 / +1.33%
|
3.84
|
3.84
|
3.75
|
3.80
|
3.81
|
3.80
|
491,160
|
|
|
7/18/2017
|
-0.13 / -3.35%
|
3.86
|
3.88
|
3.75
|
3.75
|
3.80
|
3.75
|
722,700
|
|
|
7/17/2017
|
-0.10 / -2.51%
|
3.98
|
3.98
|
3.83
|
3.88
|
3.90
|
3.88
|
443,650
|
|
|
7/14/2017
|
-0.07 / -1.73%
|
3.90
|
4.00
|
3.77
|
3.98
|
3.86
|
3.98
|
1,272,810
|
|
|
7/13/2017
|
+0.16 / +4.11%
|
3.94
|
4.16
|
3.94
|
4.05
|
4.08
|
4.05
|
939,480
|
|
|
7/12/2017
|
+0.25 / +6.87%
|
3.79
|
3.89
|
3.67
|
3.89
|
3.81
|
3.89
|
645,230
|
|
|
7/11/2017
|
-0.21 / -5.45%
|
3.68
|
3.85
|
3.59
|
3.64
|
3.67
|
3.64
|
1,960,190
|
|
|
7/10/2017
|
-0.28 / -6.78%
|
3.85
|
3.85
|
3.85
|
3.85
|
3.85
|
3.85
|
622,140
|
|
|
7/7/2017
|
-0.31 / -6.98%
|
4.22
|
4.30
|
4.13
|
4.13
|
4.15
|
4.13
|
415,930
|
|
|
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
|
|
|