|
Closing price on 9/29/2022
|
|
| Open |
3.30 |
| High |
3.60 |
| Low |
3.20 |
| Volume |
260,800 |
| Split-adjusted Price |
3.40 |
|
|
CDO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2022
|
+0.10 / +3.03%
|
3.30
|
3.60
|
3.20
|
3.40
|
3.40
|
3.40
|
260,800
|
|
|
9/28/2022
|
-0.20 / -5.71%
|
3.40
|
3.50
|
3.20
|
3.30
|
3.30
|
3.30
|
565,200
|
|
|
9/27/2022
|
+0.10 / +2.94%
|
3.40
|
3.70
|
3.30
|
3.50
|
3.50
|
3.50
|
514,100
|
|
|
9/26/2022
|
-0.40 / -10.26%
|
3.70
|
3.70
|
3.40
|
3.50
|
3.40
|
3.50
|
800,200
|
|
|
9/23/2022
|
-0.60 / -13.64%
|
4.20
|
4.40
|
3.80
|
3.80
|
3.90
|
3.80
|
1,150,500
|
|
|
9/22/2022
|
-0.10 / -2.33%
|
4.50
|
4.90
|
3.80
|
4.20
|
4.40
|
4.20
|
1,457,300
|
|
|
9/21/2022
|
+0.50 / +13.16%
|
3.90
|
4.30
|
3.90
|
4.30
|
4.30
|
4.30
|
1,630,700
|
|
|
9/20/2022
|
+0.50 / +14.71%
|
3.40
|
3.90
|
3.30
|
3.90
|
3.80
|
3.90
|
1,681,400
|
|
|
9/19/2022
|
+0.20 / +6.25%
|
3.30
|
3.60
|
3.20
|
3.40
|
3.40
|
3.40
|
892,200
|
|
|
9/16/2022
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.20
|
3.30
|
140,700
|
|
|
9/15/2022
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.30
|
3.30
|
115,400
|
|
|
9/14/2022
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.20
|
3.30
|
154,200
|
|
|
9/13/2022
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.30
|
3.30
|
64,400
|
|
|
9/12/2022
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.20
|
3.20
|
78,700
|
|
|
9/9/2022
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.20
|
3.20
|
172,900
|
|
|
9/8/2022
|
-0.10 / -3.03%
|
3.30
|
3.40
|
3.10
|
3.20
|
3.20
|
3.20
|
217,200
|
|
|
9/7/2022
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.30
|
3.20
|
199,800
|
|
|
9/6/2022
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.20
|
3.30
|
3.30
|
3.30
|
204,000
|
|
|
9/5/2022
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.40
|
3.50
|
85,300
|
|
|
8/31/2022
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.40
|
3.40
|
259,600
|
|
|
8/30/2022
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.40
|
3.50
|
215,200
|
|
|
8/29/2022
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.30
|
3.50
|
3.40
|
3.50
|
197,100
|
|
|
8/26/2022
|
-0.10 / -2.78%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.50
|
3.50
|
194,200
|
|
|
8/25/2022
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.60
|
3.60
|
138,000
|
|
|
8/24/2022
|
+0.10 / +2.86%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.60
|
3.60
|
206,900
|
|
|
8/23/2022
|
+0.10 / +2.94%
|
3.40
|
3.60
|
3.30
|
3.50
|
3.50
|
3.50
|
196,000
|
|
|
8/22/2022
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
200,600
|
|
|
8/19/2022
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.50
|
3.50
|
194,700
|
|
|
8/18/2022
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.50
|
3.50
|
232,100
|
|
|
8/17/2022
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.60
|
3.70
|
271,600
|
|
|