|
|
Closing price on 8/17/2016
|
|
| Open |
33.00 |
| High |
33.20 |
| Low |
32.80 |
| Volume |
1,189,180 |
| Split-adjusted Price |
22.62 |
|
|
CDO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2016
|
+0.10 / +0.30%
|
33.00
|
33.20
|
32.80
|
33.10
|
32.96
|
22.62
|
1,189,180
|
|
|
8/16/2016
|
0.00 / 0.00%
|
33.00
|
33.00
|
32.80
|
33.00
|
32.93
|
22.55
|
882,770
|
|
|
8/15/2016
|
+0.10 / +0.30%
|
32.90
|
33.10
|
32.70
|
33.00
|
32.92
|
22.55
|
1,258,970
|
|
|
8/12/2016
|
0.00 / 0.00%
|
32.90
|
32.90
|
32.70
|
32.90
|
32.83
|
22.48
|
839,130
|
|
|
8/11/2016
|
0.00 / 0.00%
|
32.90
|
33.00
|
32.70
|
32.90
|
32.89
|
22.48
|
1,156,620
|
|
|
8/10/2016
|
0.00 / 0.00%
|
32.90
|
32.90
|
32.70
|
32.90
|
32.87
|
22.48
|
766,970
|
|
|
8/9/2016
|
+0.10 / +0.30%
|
32.80
|
33.00
|
32.70
|
32.90
|
32.84
|
22.48
|
1,482,980
|
|
|
8/8/2016
|
+0.10 / +0.31%
|
32.70
|
32.90
|
32.60
|
32.80
|
32.77
|
22.41
|
807,360
|
|
|
8/5/2016
|
-0.10 / -0.30%
|
32.80
|
32.80
|
32.50
|
32.70
|
32.71
|
22.35
|
1,198,920
|
|
|
8/4/2016
|
+0.20 / +0.61%
|
32.60
|
32.90
|
32.40
|
32.80
|
32.69
|
22.41
|
1,092,680
|
|
|
8/3/2016
|
0.00 / 0.00%
|
32.60
|
32.70
|
32.40
|
32.60
|
32.58
|
22.28
|
1,366,860
|
|
|
8/2/2016
|
-0.10 / -0.31%
|
32.70
|
32.70
|
32.50
|
32.60
|
32.60
|
22.28
|
789,350
|
|
|
8/1/2016
|
-0.10 / -0.30%
|
32.80
|
32.80
|
32.60
|
32.70
|
32.72
|
22.35
|
1,143,850
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:15:00 PM
|
|
|
|
|