|
Closing price on 8/9/2022
|
|
| Open |
3.70 |
| High |
3.90 |
| Low |
3.70 |
| Volume |
374,400 |
| Split-adjusted Price |
3.90 |
|
|
CDO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2022
|
+0.20 / +5.41%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.80
|
3.90
|
374,400
|
|
|
8/8/2022
|
+0.20 / +5.56%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.70
|
3.80
|
394,100
|
|
|
8/5/2022
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.60
|
3.70
|
650,400
|
|
|
8/4/2022
|
+0.10 / +2.86%
|
3.50
|
3.70
|
3.50
|
3.60
|
3.60
|
3.60
|
416,700
|
|
|
8/3/2022
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.50
|
3.60
|
338,500
|
|
|
8/2/2022
|
+0.20 / +5.88%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.50
|
3.60
|
550,700
|
|
|
8/1/2022
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.40
|
3.40
|
68,800
|
|
|
7/29/2022
|
+0.10 / +3.03%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
241,100
|
|
|
7/28/2022
|
+0.20 / +6.25%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.30
|
3.40
|
243,700
|
|
|
7/27/2022
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.20
|
3.30
|
153,000
|
|
|
7/26/2022
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.20
|
3.30
|
191,200
|
|
|
7/25/2022
|
-0.20 / -5.88%
|
3.40
|
3.40
|
3.20
|
3.20
|
3.30
|
3.20
|
166,300
|
|
|
7/22/2022
|
-0.10 / -2.86%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
204,000
|
|
|
7/21/2022
|
-0.10 / -2.86%
|
3.50
|
3.60
|
3.40
|
3.40
|
3.50
|
3.40
|
177,100
|
|
|
7/20/2022
|
+0.10 / +2.94%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.50
|
3.50
|
301,300
|
|
|
7/19/2022
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.40
|
3.50
|
231,700
|
|
|
7/18/2022
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.50
|
3.40
|
208,700
|
|
|
7/15/2022
|
+0.20 / +6.06%
|
3.30
|
3.60
|
3.30
|
3.50
|
3.50
|
3.50
|
669,400
|
|
|
7/14/2022
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.20
|
3.40
|
3.30
|
3.40
|
256,100
|
|
|
7/13/2022
|
+0.10 / +3.13%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.30
|
3.30
|
369,900
|
|
|
7/12/2022
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.20
|
3.30
|
131,900
|
|
|
7/11/2022
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.10
|
3.20
|
3.20
|
3.20
|
140,000
|
|
|
7/8/2022
|
+0.20 / +6.45%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.20
|
3.30
|
190,300
|
|
|
7/7/2022
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.20
|
3.10
|
3.20
|
158,000
|
|
|
7/6/2022
|
-0.20 / -6.06%
|
3.30
|
3.30
|
3.10
|
3.10
|
3.20
|
3.10
|
304,500
|
|
|
7/5/2022
|
-0.10 / -3.03%
|
3.40
|
3.40
|
3.20
|
3.20
|
3.30
|
3.20
|
205,500
|
|
|
7/4/2022
|
+0.30 / +9.68%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.30
|
3.40
|
315,700
|
|
|
7/1/2022
|
-0.10 / -3.03%
|
3.20
|
3.30
|
2.90
|
3.20
|
3.10
|
3.20
|
372,100
|
|
|
6/30/2022
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.20
|
3.40
|
3.30
|
3.40
|
282,100
|
|
|
6/29/2022
|
+0.20 / +6.06%
|
3.30
|
3.60
|
3.30
|
3.50
|
3.40
|
3.50
|
620,400
|
|
|