Closing price on 1/30/2023
|
|
Open |
5.80 |
High |
6.00 |
Low |
5.70 |
Volume |
50,300 |
Split-adjusted Price |
5.69 |
|
|
C69 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/30/2023
|
0.00 / 0.00%
|
5.80
|
6.00
|
5.70
|
5.90
|
5.87
|
5.69
|
50,300
|
|
1/27/2023
|
+0.20 / +3.51%
|
5.80
|
5.90
|
5.60
|
5.90
|
5.77
|
5.69
|
44,700
|
|
1/19/2023
|
-0.10 / -1.72%
|
5.80
|
5.80
|
5.60
|
5.70
|
5.68
|
5.50
|
13,700
|
|
1/18/2023
|
+0.10 / +1.75%
|
5.70
|
5.80
|
5.60
|
5.80
|
5.68
|
5.60
|
44,100
|
|
1/17/2023
|
+0.10 / +1.79%
|
5.70
|
5.90
|
5.60
|
5.70
|
5.66
|
5.50
|
139,900
|
|
1/16/2023
|
-0.30 / -5.08%
|
5.60
|
5.90
|
5.60
|
5.60
|
5.71
|
5.40
|
34,900
|
|
1/13/2023
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.60
|
5.90
|
5.71
|
5.69
|
25,900
|
|
1/12/2023
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.80
|
5.90
|
5.85
|
5.69
|
13,300
|
|
1/11/2023
|
-0.10 / -1.67%
|
5.90
|
5.90
|
5.80
|
5.90
|
5.84
|
5.69
|
15,200
|
|
1/10/2023
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.60
|
6.00
|
5.84
|
5.79
|
27,800
|
|
1/9/2023
|
-0.20 / -3.28%
|
6.10
|
6.10
|
5.90
|
5.90
|
6.03
|
5.69
|
28,700
|
|
1/6/2023
|
-0.10 / -1.61%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.05
|
5.89
|
16,200
|
|
1/5/2023
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.10
|
6.20
|
6.21
|
5.98
|
26,000
|
|
1/4/2023
|
+0.20 / +3.33%
|
6.00
|
6.20
|
5.90
|
6.20
|
6.11
|
5.98
|
90,800
|
|
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
|
|
|