|
Closing price on 8/11/2015
|
|
| Open |
20.00 |
| High |
20.20 |
| Low |
19.80 |
| Volume |
1,042,300 |
| Split-adjusted Price |
13.67 |
|
|
CDO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2015
|
0.00 / 0.00%
|
20.00
|
20.20
|
19.80
|
20.00
|
19.98
|
13.67
|
1,042,300
|
|
|
8/10/2015
|
-0.20 / -0.99%
|
20.20
|
20.20
|
19.80
|
20.00
|
19.98
|
13.67
|
720,680
|
|
|
8/7/2015
|
+0.10 / +0.50%
|
20.10
|
20.40
|
20.00
|
20.20
|
20.18
|
13.80
|
911,610
|
|
|
8/6/2015
|
-0.10 / -0.50%
|
20.20
|
20.40
|
20.00
|
20.10
|
20.18
|
13.74
|
688,430
|
|
|
8/5/2015
|
+0.30 / +1.51%
|
19.90
|
20.30
|
19.80
|
20.20
|
20.05
|
13.80
|
1,358,180
|
|
|
8/4/2015
|
+0.20 / +1.02%
|
19.70
|
19.90
|
19.70
|
19.90
|
19.80
|
13.60
|
637,880
|
|
|
8/3/2015
|
-0.10 / -0.51%
|
19.70
|
19.90
|
19.60
|
19.70
|
19.73
|
13.46
|
622,840
|
|
|
7/31/2015
|
0.00 / 0.00%
|
19.80
|
20.00
|
19.70
|
19.80
|
19.82
|
13.53
|
796,810
|
|
|
7/30/2015
|
0.00 / 0.00%
|
19.80
|
19.90
|
19.70
|
19.80
|
19.80
|
13.53
|
628,630
|
|
|
7/29/2015
|
0.00 / 0.00%
|
19.80
|
20.00
|
19.70
|
19.80
|
19.85
|
13.53
|
678,700
|
|
|
7/28/2015
|
-0.10 / -0.50%
|
19.90
|
20.00
|
19.80
|
19.80
|
19.83
|
13.53
|
584,400
|
|
|
7/27/2015
|
0.00 / 0.00%
|
19.90
|
20.10
|
19.80
|
19.90
|
19.94
|
13.60
|
599,120
|
|
|
7/24/2015
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.60
|
19.90
|
19.79
|
13.60
|
841,030
|
|
|
7/23/2015
|
0.00 / 0.00%
|
19.90
|
20.10
|
19.80
|
19.90
|
19.94
|
13.60
|
743,820
|
|
|
7/22/2015
|
+0.10 / +0.51%
|
19.80
|
20.00
|
19.70
|
19.90
|
19.81
|
13.60
|
501,480
|
|
|
7/21/2015
|
-0.10 / -0.50%
|
19.90
|
20.10
|
19.70
|
19.80
|
19.89
|
13.53
|
501,490
|
|
|
7/20/2015
|
-0.10 / -0.50%
|
20.00
|
20.10
|
19.80
|
19.90
|
19.90
|
13.60
|
407,620
|
|
|
7/17/2015
|
+0.30 / +1.52%
|
19.70
|
20.30
|
19.70
|
20.00
|
19.93
|
13.67
|
685,650
|
|
|
7/16/2015
|
0.00 / 0.00%
|
19.70
|
19.90
|
19.70
|
19.70
|
19.74
|
13.46
|
426,460
|
|
|
7/15/2015
|
-0.10 / -0.51%
|
19.80
|
20.00
|
19.70
|
19.70
|
19.85
|
13.46
|
655,120
|
|
|
7/14/2015
|
0.00 / 0.00%
|
19.80
|
19.90
|
19.60
|
19.80
|
19.75
|
13.53
|
535,300
|
|
|
7/13/2015
|
+0.10 / +0.51%
|
19.70
|
20.00
|
19.70
|
19.80
|
19.84
|
13.53
|
600,000
|
|
|
7/10/2015
|
+0.10 / +0.51%
|
19.70
|
19.90
|
19.60
|
19.70
|
19.71
|
13.46
|
638,670
|
|
|
7/9/2015
|
+0.10 / +0.51%
|
19.50
|
19.90
|
19.50
|
19.60
|
19.69
|
13.39
|
672,410
|
|
|
7/8/2015
|
-0.30 / -1.52%
|
19.80
|
19.90
|
19.50
|
19.50
|
19.65
|
13.33
|
716,640
|
|
|
7/7/2015
|
+0.10 / +0.51%
|
19.70
|
19.90
|
19.50
|
19.80
|
19.69
|
13.53
|
861,350
|
|
|
7/6/2015
|
-0.50 / -2.48%
|
20.00
|
20.20
|
19.50
|
19.70
|
19.83
|
13.46
|
999,130
|
|
|
7/3/2015
|
-1.30 / -6.05%
|
21.50
|
22.00
|
20.00
|
20.20
|
20.65
|
13.80
|
1,639,520
|
|
|
7/2/2015
|
-1.20 / -5.29%
|
22.70
|
23.30
|
21.20
|
21.50
|
21.83
|
14.69
|
2,037,880
|
|
|
7/1/2015
|
+1.40 / +6.57%
|
21.30
|
22.70
|
21.20
|
22.70
|
21.89
|
15.51
|
1,579,000
|
|
|