|
Closing price on 8/31/2017
|
|
| Open |
3.79 |
| High |
3.80 |
| Low |
3.75 |
| Volume |
164,820 |
| Split-adjusted Price |
3.77 |
|
|
CDO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2017
|
-0.01 / -0.26%
|
3.79
|
3.80
|
3.75
|
3.77
|
3.76
|
3.77
|
164,820
|
|
|
8/30/2017
|
+0.04 / +1.07%
|
3.79
|
3.81
|
3.77
|
3.78
|
3.79
|
3.78
|
270,700
|
|
|
8/29/2017
|
-0.08 / -2.09%
|
3.80
|
3.82
|
3.73
|
3.74
|
3.76
|
3.74
|
213,630
|
|
|
8/28/2017
|
+0.08 / +2.14%
|
3.73
|
3.82
|
3.71
|
3.82
|
3.75
|
3.82
|
367,310
|
|
|
8/25/2017
|
+0.03 / +0.81%
|
3.71
|
3.79
|
3.70
|
3.74
|
3.72
|
3.74
|
305,330
|
|
|
8/24/2017
|
+0.01 / +0.27%
|
3.70
|
3.78
|
3.70
|
3.71
|
3.73
|
3.71
|
347,510
|
|
|
8/23/2017
|
-0.09 / -2.37%
|
3.79
|
3.79
|
3.70
|
3.70
|
3.74
|
3.70
|
230,000
|
|
|
8/22/2017
|
-0.01 / -0.26%
|
3.80
|
3.84
|
3.74
|
3.79
|
3.78
|
3.79
|
288,820
|
|
|
8/21/2017
|
+0.01 / +0.26%
|
3.79
|
3.85
|
3.72
|
3.80
|
3.79
|
3.80
|
276,090
|
|
|
8/18/2017
|
-0.01 / -0.26%
|
3.80
|
3.83
|
3.78
|
3.79
|
3.80
|
3.79
|
206,690
|
|
|
8/17/2017
|
-0.06 / -1.55%
|
3.94
|
3.94
|
3.80
|
3.80
|
3.83
|
3.80
|
268,690
|
|
|
8/16/2017
|
+0.01 / +0.26%
|
3.89
|
3.98
|
3.84
|
3.86
|
3.90
|
3.86
|
314,980
|
|
|
8/15/2017
|
-0.15 / -3.75%
|
4.04
|
4.04
|
3.80
|
3.85
|
3.95
|
3.85
|
369,280
|
|
|
8/14/2017
|
+0.22 / +5.82%
|
3.78
|
4.00
|
3.77
|
4.00
|
3.90
|
4.00
|
360,250
|
|
|
8/11/2017
|
-0.17 / -4.30%
|
3.86
|
3.95
|
3.78
|
3.78
|
3.83
|
3.78
|
667,710
|
|
|
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
|
|
|