Closing price on 1/3/2023
|
|
Open |
5.80 |
High |
6.00 |
Low |
5.70 |
Volume |
50,500 |
Split-adjusted Price |
5.79 |
|
|
C69 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/3/2023
|
+0.20 / +3.45%
|
5.80
|
6.00
|
5.70
|
6.00
|
5.84
|
5.79
|
50,500
|
|
12/30/2022
|
+0.10 / +1.75%
|
5.60
|
5.80
|
5.60
|
5.80
|
5.76
|
5.60
|
31,800
|
|
12/29/2022
|
0.00 / 0.00%
|
5.50
|
5.80
|
5.50
|
5.70
|
5.67
|
5.50
|
20,000
|
|
12/28/2022
|
-0.10 / -1.72%
|
5.70
|
5.70
|
5.60
|
5.70
|
5.62
|
5.50
|
34,900
|
|
12/27/2022
|
0.00 / 0.00%
|
5.50
|
5.80
|
5.50
|
5.80
|
5.73
|
5.60
|
20,200
|
|
12/26/2022
|
0.00 / 0.00%
|
5.60
|
5.80
|
5.40
|
5.80
|
5.65
|
5.60
|
99,300
|
|
12/23/2022
|
-0.10 / -1.69%
|
5.70
|
5.80
|
5.60
|
5.80
|
5.65
|
5.60
|
81,500
|
|
12/22/2022
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.70
|
5.90
|
5.77
|
5.69
|
39,800
|
|
12/21/2022
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.70
|
6.00
|
5.83
|
5.79
|
46,100
|
|
12/20/2022
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.50
|
6.00
|
5.79
|
5.79
|
67,200
|
|
12/19/2022
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.80
|
6.00
|
5.92
|
5.79
|
91,900
|
|
12/16/2022
|
-0.20 / -3.23%
|
6.10
|
6.20
|
6.00
|
6.00
|
6.07
|
5.79
|
67,200
|
|
12/15/2022
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.20
|
6.07
|
5.98
|
93,400
|
|
12/14/2022
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.10
|
6.20
|
6.24
|
5.98
|
49,200
|
|
12/13/2022
|
0.00 / 0.00%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.10
|
5.98
|
43,300
|
|
12/12/2022
|
+0.10 / +1.64%
|
6.10
|
6.30
|
6.00
|
6.20
|
6.10
|
5.98
|
210,600
|
|
12/9/2022
|
+0.10 / +1.67%
|
6.10
|
6.30
|
5.90
|
6.10
|
6.13
|
5.89
|
1,020,100
|
|
12/8/2022
|
0.00 / 0.00%
|
6.10
|
6.20
|
5.80
|
6.00
|
5.97
|
5.79
|
90,600
|
|
12/7/2022
|
-0.30 / -4.76%
|
6.00
|
6.30
|
5.70
|
6.00
|
5.91
|
5.79
|
128,200
|
|
12/6/2022
|
-0.40 / -5.97%
|
6.70
|
6.70
|
6.10
|
6.30
|
6.35
|
6.08
|
254,100
|
|
12/5/2022
|
-0.20 / -2.90%
|
7.10
|
7.20
|
6.70
|
6.70
|
6.85
|
6.46
|
260,800
|
|
12/2/2022
|
0.00 / 0.00%
|
6.90
|
7.20
|
6.50
|
6.90
|
6.81
|
6.66
|
161,600
|
|
12/1/2022
|
+0.60 / +9.52%
|
6.20
|
6.90
|
6.20
|
6.90
|
6.66
|
6.66
|
474,700
|
|
11/30/2022
|
0.00 / 0.00%
|
6.40
|
6.40
|
5.70
|
6.30
|
5.97
|
6.08
|
328,800
|
|
11/29/2022
|
+0.20 / +3.28%
|
6.20
|
6.40
|
6.10
|
6.30
|
6.19
|
6.08
|
114,900
|
|
11/28/2022
|
+0.20 / +3.39%
|
5.90
|
6.20
|
5.90
|
6.10
|
6.06
|
5.89
|
266,000
|
|
11/25/2022
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.40
|
5.90
|
5.70
|
5.69
|
50,700
|
|
11/24/2022
|
-0.10 / -1.64%
|
5.70
|
6.00
|
5.70
|
6.00
|
5.95
|
5.79
|
7,500
|
|
11/23/2022
|
+0.10 / +1.67%
|
6.40
|
6.40
|
5.90
|
6.10
|
6.06
|
5.89
|
14,600
|
|
11/22/2022
|
-0.30 / -4.76%
|
6.00
|
6.40
|
6.00
|
6.00
|
6.20
|
5.79
|
94,100
|
|
|