|
|
Closing price on 9/23/2021
|
|
| Open |
4.80 |
| High |
4.90 |
| Low |
4.00 |
| Volume |
2,727,800 |
| Split-adjusted Price |
4.30 |
|
|
CDO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2021
|
0.00 / 0.00%
|
4.80
|
4.90
|
4.00
|
4.30
|
4.50
|
4.30
|
2,727,800
|
|
|
9/22/2021
|
+0.50 / +12.82%
|
3.90
|
4.40
|
3.80
|
4.40
|
4.30
|
4.40
|
2,256,900
|
|
|
9/21/2021
|
-0.10 / -2.50%
|
3.90
|
4.10
|
3.80
|
3.90
|
3.90
|
3.90
|
1,389,400
|
|
|
9/20/2021
|
+0.20 / +5.26%
|
4.10
|
4.20
|
3.70
|
4.00
|
4.00
|
4.00
|
2,214,500
|
|
|
9/17/2021
|
+0.40 / +10.81%
|
3.80
|
4.20
|
3.30
|
4.10
|
3.80
|
4.10
|
1,422,600
|
|
|
9/16/2021
|
-0.40 / -9.76%
|
4.60
|
4.60
|
3.50
|
3.70
|
3.70
|
3.70
|
2,732,700
|
|
|
9/15/2021
|
+0.50 / +13.89%
|
4.10
|
4.10
|
3.60
|
4.10
|
4.10
|
4.10
|
4,167,500
|
|
|
9/14/2021
|
+0.40 / +12.50%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.60
|
3.60
|
703,200
|
|
|
9/13/2021
|
+0.40 / +13.79%
|
2.80
|
3.30
|
2.80
|
3.30
|
3.20
|
3.30
|
3,219,200
|
|
|
9/10/2021
|
-0.10 / -3.33%
|
3.00
|
3.10
|
2.80
|
2.90
|
2.90
|
2.90
|
1,184,800
|
|
|
9/9/2021
|
+0.30 / +11.11%
|
2.60
|
3.10
|
2.60
|
3.00
|
3.00
|
3.00
|
1,505,400
|
|
|
9/8/2021
|
-0.10 / -3.70%
|
2.60
|
2.80
|
2.50
|
2.60
|
2.70
|
2.60
|
791,100
|
|
|
9/7/2021
|
-0.30 / -10.00%
|
3.20
|
3.20
|
2.60
|
2.70
|
2.70
|
2.70
|
2,032,100
|
|
|
9/6/2021
|
+0.40 / +14.81%
|
2.80
|
3.10
|
2.70
|
3.10
|
3.00
|
3.10
|
1,864,600
|
|
|
9/1/2021
|
+0.30 / +12.50%
|
2.60
|
2.70
|
2.50
|
2.70
|
2.70
|
2.70
|
1,651,200
|
|
|
8/31/2021
|
+0.30 / +13.64%
|
2.30
|
2.50
|
2.30
|
2.50
|
2.40
|
2.50
|
1,860,300
|
|
|
8/30/2021
|
+0.10 / +4.55%
|
2.30
|
2.30
|
2.10
|
2.30
|
2.20
|
2.30
|
383,300
|
|
|
8/27/2021
|
+0.10 / +4.55%
|
2.30
|
2.30
|
2.10
|
2.30
|
2.20
|
2.30
|
227,400
|
|
|
8/26/2021
|
-0.10 / -4.35%
|
2.30
|
2.30
|
2.10
|
2.20
|
2.20
|
2.20
|
426,000
|
|
|
8/25/2021
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.30
|
2.30
|
364,500
|
|
|
8/24/2021
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
471,600
|
|
|
8/23/2021
|
+0.10 / +4.35%
|
2.20
|
2.40
|
2.20
|
2.40
|
2.30
|
2.40
|
609,900
|
|
|
8/20/2021
|
+0.10 / +4.55%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
894,100
|
|
|
8/19/2021
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.10
|
2.30
|
2.20
|
2.30
|
640,200
|
|
|
8/18/2021
|
-0.10 / -4.35%
|
2.30
|
2.30
|
2.10
|
2.20
|
2.20
|
2.20
|
359,500
|
|
|
8/17/2021
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
181,200
|
|
|
8/16/2021
|
+0.20 / +9.52%
|
2.10
|
2.40
|
2.10
|
2.30
|
2.30
|
2.30
|
1,216,800
|
|
|
8/13/2021
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.10
|
2.10
|
2.10
|
2.10
|
333,700
|
|
|
8/12/2021
|
+0.10 / +4.76%
|
2.20
|
2.20
|
2.10
|
2.20
|
2.10
|
2.20
|
268,300
|
|
|
8/11/2021
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.10
|
2.20
|
2.10
|
2.20
|
399,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|