|
Closing price on 9/28/2017
|
|
| Open |
3.68 |
| High |
3.68 |
| Low |
3.60 |
| Volume |
387,050 |
| Split-adjusted Price |
3.65 |
|
|
CDO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2017
|
-0.02 / -0.54%
|
3.68
|
3.68
|
3.60
|
3.65
|
3.64
|
3.65
|
387,050
|
|
|
9/27/2017
|
+0.03 / +0.82%
|
3.63
|
3.69
|
3.63
|
3.67
|
3.67
|
3.67
|
373,210
|
|
|
9/26/2017
|
-0.08 / -2.15%
|
3.70
|
3.75
|
3.64
|
3.64
|
3.68
|
3.64
|
816,500
|
|
|
9/25/2017
|
-0.04 / -1.06%
|
3.76
|
3.79
|
3.70
|
3.72
|
3.73
|
3.72
|
452,010
|
|
|
9/22/2017
|
-0.09 / -2.34%
|
3.77
|
3.85
|
3.75
|
3.76
|
3.78
|
3.76
|
940,280
|
|
|
9/21/2017
|
-0.05 / -1.28%
|
3.90
|
3.95
|
3.80
|
3.85
|
3.87
|
3.85
|
502,970
|
|
|
9/20/2017
|
-0.12 / -2.99%
|
4.14
|
4.14
|
3.90
|
3.90
|
3.98
|
3.90
|
630,670
|
|
|
9/19/2017
|
+0.26 / +6.91%
|
3.79
|
4.02
|
3.78
|
4.02
|
3.99
|
4.02
|
2,270,600
|
|
|
9/18/2017
|
0.00 / 0.00%
|
3.76
|
3.79
|
3.71
|
3.76
|
3.76
|
3.76
|
229,490
|
|
|
9/15/2017
|
+0.07 / +1.90%
|
3.73
|
3.80
|
3.70
|
3.76
|
3.74
|
3.76
|
194,940
|
|
|
9/14/2017
|
-0.02 / -0.54%
|
3.71
|
3.71
|
3.60
|
3.69
|
3.66
|
3.69
|
236,610
|
|
|
9/13/2017
|
0.00 / 0.00%
|
3.71
|
3.74
|
3.67
|
3.71
|
3.71
|
3.71
|
213,530
|
|
|
9/12/2017
|
0.00 / 0.00%
|
3.70
|
3.72
|
3.66
|
3.71
|
3.69
|
3.71
|
260,630
|
|
|
9/11/2017
|
-0.03 / -0.80%
|
3.75
|
3.75
|
3.68
|
3.71
|
3.71
|
3.71
|
264,250
|
|
|
9/8/2017
|
0.00 / 0.00%
|
3.72
|
3.77
|
3.72
|
3.74
|
3.74
|
3.74
|
128,210
|
|
|
9/7/2017
|
+0.01 / +0.27%
|
3.72
|
3.78
|
3.72
|
3.74
|
3.74
|
3.74
|
140,260
|
|
|
9/6/2017
|
-0.01 / -0.27%
|
3.74
|
3.76
|
3.72
|
3.73
|
3.72
|
3.73
|
192,490
|
|
|
9/5/2017
|
-0.02 / -0.53%
|
3.74
|
3.77
|
3.72
|
3.74
|
3.74
|
3.74
|
161,570
|
|
|
9/1/2017
|
-0.01 / -0.27%
|
3.79
|
3.79
|
3.74
|
3.76
|
3.76
|
3.76
|
96,510
|
|
|
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
|
|
|