|
Closing price on 1/9/2018
|
|
| Open |
6.10 |
| High |
6.40 |
| Low |
5.80 |
| Volume |
224,300 |
| Split-adjusted Price |
4.16 |
|
|
C69 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2018
|
+0.20 / +3.28%
|
6.10
|
6.40
|
5.80
|
6.30
|
5.83
|
4.16
|
224,300
|
|
|
1/8/2018
|
-0.30 / -4.69%
|
6.50
|
6.50
|
6.10
|
6.10
|
6.26
|
4.03
|
36,200
|
|
|
1/5/2018
|
+0.10 / +1.59%
|
6.40
|
6.50
|
6.20
|
6.40
|
6.31
|
4.23
|
32,300
|
|
|
1/4/2018
|
-0.10 / -1.56%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.30
|
4.16
|
33,300
|
|
|
1/3/2018
|
+0.10 / +1.59%
|
6.40
|
6.50
|
6.20
|
6.40
|
6.39
|
4.23
|
67,800
|
|
|
1/2/2018
|
-0.10 / -1.56%
|
6.30
|
6.80
|
6.30
|
6.30
|
6.53
|
4.16
|
320,000
|
|
|
12/29/2017
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.20
|
6.40
|
6.30
|
4.23
|
27,953
|
|
|
12/28/2017
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.24
|
4.23
|
26,800
|
|
|
12/27/2017
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.40
|
6.22
|
4.23
|
27,100
|
|
|
12/26/2017
|
0.00 / 0.00%
|
6.30
|
6.40
|
5.90
|
6.40
|
5.99
|
4.23
|
130,210
|
|
|
12/25/2017
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.28
|
4.23
|
42,400
|
|
|
12/22/2017
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.25
|
4.23
|
55,000
|
|
|
12/21/2017
|
-0.10 / -1.54%
|
6.40
|
6.80
|
6.30
|
6.40
|
6.68
|
4.23
|
253,600
|
|
|
12/20/2017
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.20
|
6.50
|
6.33
|
4.29
|
75,400
|
|
|
12/19/2017
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.40
|
6.28
|
4.23
|
114,400
|
|
|
12/18/2017
|
+0.10 / +1.59%
|
6.30
|
6.50
|
5.80
|
6.40
|
6.05
|
4.23
|
366,000
|
|
|
12/15/2017
|
-0.10 / -1.56%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.33
|
4.16
|
79,700
|
|
|
12/14/2017
|
-0.10 / -1.54%
|
6.50
|
6.60
|
6.40
|
6.40
|
6.50
|
4.23
|
243,300
|
|
|
12/13/2017
|
+0.10 / +1.56%
|
6.30
|
6.50
|
6.20
|
6.50
|
6.45
|
4.29
|
239,500
|
|
|
12/12/2017
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.20
|
6.40
|
6.36
|
4.23
|
196,800
|
|
|
12/11/2017
|
-0.10 / -1.54%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.35
|
4.23
|
63,100
|
|
|
12/8/2017
|
+0.10 / +1.56%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.34
|
4.29
|
43,700
|
|
|
12/7/2017
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.35
|
4.23
|
40,300
|
|
|
12/6/2017
|
+0.20 / +3.23%
|
6.20
|
6.40
|
6.10
|
6.40
|
6.22
|
4.23
|
216,900
|
|
|
12/5/2017
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.19
|
4.10
|
72,100
|
|
|
12/4/2017
|
-0.30 / -4.62%
|
6.50
|
6.50
|
6.20
|
6.20
|
6.32
|
4.10
|
323,600
|
|
|
12/1/2017
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.50
|
4.29
|
41,900
|
|
|
11/30/2017
|
-0.20 / -2.99%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.61
|
4.29
|
136,100
|
|
|
11/29/2017
|
+0.30 / +4.69%
|
6.40
|
6.90
|
6.40
|
6.70
|
6.67
|
4.43
|
474,100
|
|
|
11/28/2017
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.42
|
4.23
|
13,300
|
|
|