|
Closing price on 1/8/2021
|
|
| Open |
13.00 |
| High |
13.50 |
| Low |
12.20 |
| Volume |
522,500 |
| Split-adjusted Price |
12.55 |
|
|
C69 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/16/2020
|
+0.60 / +8.00%
|
7.60
|
8.20
|
7.50
|
8.10
|
7.99
|
7.64
|
306,600
|
|
|
12/15/2020
|
-0.10 / -1.32%
|
7.60
|
7.60
|
7.40
|
7.50
|
7.50
|
7.08
|
49,500
|
|
|
12/14/2020
|
0.00 / 0.00%
|
7.60
|
7.60
|
6.90
|
7.60
|
7.45
|
7.17
|
134,500
|
|
|
12/11/2020
|
+0.20 / +2.70%
|
7.40
|
7.60
|
7.40
|
7.60
|
7.49
|
7.17
|
52,300
|
|
|
12/10/2020
|
-0.20 / -2.63%
|
7.70
|
7.70
|
7.40
|
7.40
|
7.47
|
6.98
|
81,400
|
|
|
12/9/2020
|
-0.10 / -1.30%
|
7.70
|
7.70
|
7.50
|
7.60
|
7.61
|
7.17
|
60,300
|
|
|
12/8/2020
|
-0.10 / -1.28%
|
7.60
|
7.90
|
7.60
|
7.70
|
7.75
|
7.27
|
59,900
|
|
|
12/7/2020
|
+0.10 / +1.30%
|
7.80
|
7.90
|
7.50
|
7.80
|
7.69
|
7.36
|
227,000
|
|
|
12/4/2020
|
-0.20 / -2.53%
|
7.90
|
7.90
|
7.60
|
7.70
|
7.73
|
7.27
|
115,100
|
|
|
12/3/2020
|
+0.10 / +1.28%
|
7.80
|
8.00
|
7.80
|
7.90
|
7.85
|
7.46
|
98,200
|
|
|
12/2/2020
|
+0.20 / +2.63%
|
7.60
|
7.80
|
7.60
|
7.80
|
7.71
|
7.36
|
44,200
|
|
|
12/1/2020
|
+0.30 / +4.11%
|
7.20
|
7.60
|
6.60
|
7.60
|
7.32
|
7.17
|
160,400
|
|
|
11/30/2020
|
-0.10 / -1.35%
|
7.40
|
7.60
|
7.20
|
7.30
|
7.31
|
6.89
|
103,000
|
|
|
11/27/2020
|
+0.10 / +1.37%
|
7.20
|
7.50
|
7.10
|
7.40
|
7.31
|
6.98
|
110,700
|
|
|