|
Closing price on 8/9/2021
|
|
| Open |
2.30 |
| High |
2.30 |
| Low |
2.10 |
| Volume |
315,400 |
| Split-adjusted Price |
2.20 |
|
|
CDO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2021
|
-0.10 / -4.35%
|
2.30
|
2.30
|
2.10
|
2.20
|
2.20
|
2.20
|
315,400
|
|
|
8/6/2021
|
+0.10 / +4.55%
|
2.40
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
455,200
|
|
|
8/5/2021
|
+0.30 / +14.29%
|
2.10
|
2.40
|
2.00
|
2.40
|
2.20
|
2.40
|
1,169,600
|
|
|
8/4/2021
|
+0.10 / +5.00%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.10
|
2.10
|
433,000
|
|
|
8/3/2021
|
0.00 / 0.00%
|
2.30
|
2.30
|
1.90
|
2.00
|
2.00
|
2.00
|
284,100
|
|
|
8/2/2021
|
0.00 / 0.00%
|
2.30
|
2.30
|
1.90
|
2.00
|
2.00
|
2.00
|
438,700
|
|
|
7/30/2021
|
0.00 / 0.00%
|
2.00
|
2.10
|
2.00
|
2.00
|
2.00
|
2.00
|
347,300
|
|
|
7/29/2021
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.00
|
2.00
|
2.00
|
2.00
|
71,100
|
|
|
7/28/2021
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.00
|
2.10
|
2.00
|
2.10
|
118,000
|
|
|
7/27/2021
|
+0.10 / +5.00%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.10
|
2.10
|
291,600
|
|
|
7/26/2021
|
0.00 / 0.00%
|
2.00
|
2.10
|
1.90
|
2.00
|
2.00
|
2.00
|
207,800
|
|
|
7/23/2021
|
-0.10 / -4.76%
|
2.10
|
2.20
|
2.00
|
2.00
|
2.00
|
2.00
|
685,300
|
|
|
7/22/2021
|
+0.10 / +4.76%
|
2.10
|
2.20
|
2.00
|
2.20
|
2.10
|
2.20
|
443,000
|
|
|
7/21/2021
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.00
|
2.10
|
2.10
|
2.10
|
610,400
|
|
|
7/20/2021
|
+0.10 / +4.76%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.10
|
2.20
|
118,000
|
|
|
7/19/2021
|
-0.20 / -8.70%
|
2.20
|
2.20
|
2.00
|
2.10
|
2.10
|
2.10
|
489,400
|
|
|
7/16/2021
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
153,000
|
|
|
7/15/2021
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
104,600
|
|
|
7/14/2021
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.20
|
2.30
|
2.30
|
2.30
|
418,000
|
|
|
7/13/2021
|
+0.20 / +9.09%
|
2.30
|
2.40
|
2.20
|
2.40
|
2.30
|
2.40
|
215,600
|
|
|
7/12/2021
|
-0.30 / -12.00%
|
2.40
|
2.40
|
2.20
|
2.20
|
2.20
|
2.20
|
591,700
|
|
|
7/9/2021
|
-0.10 / -4.00%
|
2.60
|
2.60
|
2.30
|
2.40
|
2.50
|
2.40
|
521,600
|
|
|
7/8/2021
|
+0.30 / +13.04%
|
2.30
|
2.60
|
2.30
|
2.60
|
2.50
|
2.60
|
863,200
|
|
|
7/7/2021
|
-0.20 / -8.00%
|
2.50
|
2.50
|
2.20
|
2.30
|
2.30
|
2.30
|
506,200
|
|
|
7/6/2021
|
-0.10 / -3.85%
|
2.60
|
2.70
|
2.40
|
2.50
|
2.50
|
2.50
|
591,400
|
|
|
7/5/2021
|
-0.20 / -7.41%
|
2.70
|
2.70
|
2.50
|
2.50
|
2.60
|
2.50
|
455,800
|
|
|
7/2/2021
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.60
|
2.70
|
2.70
|
2.70
|
318,100
|
|
|
7/1/2021
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.70
|
2.80
|
86,200
|
|
|
6/30/2021
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.70
|
2.80
|
437,600
|
|
|
6/29/2021
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
339,600
|
|
|