|
Closing price on 9/9/2022
|
|
| Open |
3.20 |
| High |
3.30 |
| Low |
3.10 |
| Volume |
172,900 |
| Split-adjusted Price |
3.20 |
|
|
CDO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/16/2022
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.60
|
3.80
|
3.70
|
3.80
|
276,600
|
|
|
8/15/2022
|
-0.10 / -2.63%
|
3.80
|
3.90
|
3.70
|
3.70
|
3.80
|
3.70
|
143,400
|
|
|
8/12/2022
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.80
|
3.80
|
199,900
|
|
|
8/11/2022
|
+0.10 / +2.63%
|
3.90
|
4.00
|
3.70
|
3.90
|
3.80
|
3.90
|
670,100
|
|
|
8/10/2022
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.80
|
3.90
|
365,400
|
|
|
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
|
|
|