|
Closing price on 1/28/2021
|
|
| Open |
12.80 |
| High |
13.00 |
| Low |
12.80 |
| Volume |
229,700 |
| Split-adjusted Price |
12.08 |
|
|
C69 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2021
|
-1.40 / -9.86%
|
12.80
|
13.00
|
12.80
|
12.80
|
12.82
|
12.08
|
229,700
|
|
|
1/27/2021
|
-1.50 / -9.55%
|
15.70
|
15.70
|
14.20
|
14.20
|
14.41
|
13.40
|
547,700
|
|
|
1/26/2021
|
-1.00 / -5.99%
|
16.70
|
16.70
|
15.20
|
15.70
|
15.81
|
14.82
|
143,200
|
|
|
1/25/2021
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.40
|
16.70
|
16.60
|
15.76
|
138,600
|
|
|
1/22/2021
|
-0.30 / -1.76%
|
17.20
|
17.20
|
16.40
|
16.70
|
16.77
|
15.76
|
262,900
|
|
|
1/21/2021
|
+0.10 / +0.59%
|
17.20
|
17.80
|
16.80
|
17.00
|
17.09
|
16.04
|
315,700
|
|
|
1/20/2021
|
+0.10 / +0.60%
|
16.90
|
17.00
|
16.00
|
16.90
|
16.54
|
15.95
|
296,300
|
|
|
1/19/2021
|
+0.60 / +3.70%
|
17.00
|
17.50
|
15.00
|
16.80
|
16.34
|
15.86
|
567,635
|
|
|
1/18/2021
|
+1.40 / +9.46%
|
15.20
|
16.20
|
15.10
|
16.20
|
16.09
|
15.29
|
585,500
|
|
|
1/15/2021
|
+0.50 / +3.50%
|
14.80
|
15.10
|
14.40
|
14.80
|
14.72
|
13.97
|
258,200
|
|
|
1/14/2021
|
+0.10 / +0.70%
|
14.00
|
14.80
|
13.40
|
14.30
|
14.17
|
13.50
|
421,800
|
|
|
1/13/2021
|
-0.50 / -3.40%
|
14.70
|
14.70
|
13.90
|
14.20
|
14.20
|
13.40
|
421,800
|
|
|
1/12/2021
|
+0.20 / +1.38%
|
14.60
|
15.20
|
14.20
|
14.70
|
14.56
|
13.87
|
216,700
|
|
|
1/11/2021
|
+1.20 / +9.02%
|
13.30
|
14.60
|
12.50
|
14.50
|
13.49
|
13.68
|
405,300
|
|
|
1/8/2021
|
-0.10 / -0.75%
|
13.00
|
13.50
|
12.20
|
13.30
|
12.76
|
12.55
|
522,500
|
|
|
1/7/2021
|
-0.90 / -6.29%
|
14.30
|
14.30
|
13.30
|
13.40
|
13.74
|
12.65
|
417,900
|
|
|
1/6/2021
|
+0.30 / +2.14%
|
15.30
|
15.30
|
13.10
|
14.30
|
14.11
|
13.50
|
448,500
|
|
|
1/5/2021
|
+1.20 / +9.38%
|
14.00
|
14.00
|
13.50
|
14.00
|
13.94
|
13.21
|
452,900
|
|
|
1/4/2021
|
+1.10 / +9.40%
|
11.80
|
12.80
|
11.80
|
12.80
|
12.72
|
12.08
|
290,000
|
|
|
12/31/2020
|
+0.40 / +3.54%
|
12.20
|
12.30
|
11.30
|
11.70
|
11.66
|
11.04
|
453,200
|
|
|
12/30/2020
|
+1.00 / +9.71%
|
11.30
|
11.30
|
11.00
|
11.30
|
11.29
|
10.66
|
615,800
|
|
|
12/29/2020
|
+0.90 / +9.57%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.30
|
9.72
|
753,800
|
|
|
12/28/2020
|
+0.80 / +9.30%
|
9.00
|
9.40
|
9.00
|
9.40
|
9.39
|
8.87
|
679,700
|
|
|
12/25/2020
|
+0.20 / +2.38%
|
8.30
|
8.70
|
8.20
|
8.60
|
8.50
|
8.12
|
124,200
|
|
|
12/24/2020
|
-0.20 / -2.33%
|
8.70
|
8.80
|
8.00
|
8.40
|
8.29
|
7.93
|
177,200
|
|
|
12/23/2020
|
+0.50 / +6.17%
|
8.30
|
8.80
|
8.30
|
8.60
|
8.66
|
8.12
|
372,600
|
|
|
12/22/2020
|
+0.10 / +1.25%
|
8.00
|
8.30
|
7.90
|
8.10
|
8.10
|
7.64
|
244,500
|
|
|
12/21/2020
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.00
|
8.01
|
7.55
|
93,900
|
|
|
12/18/2020
|
+0.20 / +2.56%
|
8.10
|
8.10
|
7.80
|
8.00
|
7.95
|
7.55
|
38,800
|
|
|
12/17/2020
|
-0.30 / -3.70%
|
8.00
|
8.50
|
7.80
|
7.80
|
8.07
|
7.36
|
118,200
|
|
|