|
Closing price on 1/9/2020
|
|
| Open |
6.70 |
| High |
7.20 |
| Low |
6.40 |
| Volume |
122,100 |
| Split-adjusted Price |
6.27 |
|
|
C69 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2020
|
+0.10 / +1.47%
|
6.70
|
7.20
|
6.40
|
6.90
|
6.88
|
6.27
|
122,100
|
|
|
1/8/2020
|
-0.70 / -9.33%
|
7.30
|
7.30
|
6.80
|
6.80
|
6.82
|
6.18
|
362,500
|
|
|
1/7/2020
|
+0.50 / +7.14%
|
7.30
|
7.70
|
7.20
|
7.50
|
7.59
|
6.82
|
405,600
|
|
|
1/6/2020
|
+0.60 / +9.38%
|
6.40
|
7.00
|
6.40
|
7.00
|
6.95
|
6.36
|
911,600
|
|
|
1/3/2020
|
-0.70 / -9.86%
|
6.40
|
7.10
|
6.40
|
6.40
|
6.50
|
5.82
|
115,000
|
|
|
1/2/2020
|
-0.70 / -8.97%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
6.46
|
138,100
|
|
|
12/31/2019
|
-0.80 / -9.30%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.09
|
31,300
|
|
|
12/30/2019
|
-0.90 / -9.47%
|
8.60
|
8.70
|
8.60
|
8.60
|
8.60
|
7.82
|
583,600
|
|
|
12/27/2019
|
-1.00 / -9.52%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.64
|
17,700
|
|
|
12/26/2019
|
-1.10 / -9.48%
|
10.50
|
11.40
|
10.50
|
10.50
|
10.50
|
9.55
|
80,000
|
|
|
12/25/2019
|
+0.80 / +7.41%
|
11.00
|
11.80
|
9.80
|
11.60
|
10.34
|
10.55
|
1,297,000
|
|
|
12/24/2019
|
+0.90 / +9.09%
|
10.50
|
10.80
|
9.00
|
10.80
|
9.86
|
9.82
|
890,500
|
|
|
12/23/2019
|
+0.90 / +10.00%
|
9.00
|
9.90
|
8.10
|
9.90
|
8.54
|
9.00
|
1,748,600
|
|
|
12/20/2019
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.70
|
9.00
|
8.81
|
8.18
|
253,700
|
|
|
12/19/2019
|
-0.10 / -1.11%
|
9.00
|
9.10
|
8.80
|
8.90
|
8.90
|
8.09
|
68,600
|
|
|
12/18/2019
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.70
|
9.00
|
8.93
|
8.18
|
118,800
|
|
|
12/17/2019
|
-0.70 / -7.22%
|
9.60
|
9.60
|
8.80
|
9.00
|
8.82
|
8.18
|
665,200
|
|
|
12/16/2019
|
+0.70 / +7.78%
|
9.20
|
9.80
|
9.20
|
9.70
|
9.64
|
8.82
|
58,500
|
|
|
12/13/2019
|
+0.40 / +4.65%
|
8.60
|
9.30
|
8.60
|
9.00
|
8.99
|
8.18
|
283,700
|
|
|
12/12/2019
|
-0.90 / -9.47%
|
9.40
|
9.40
|
8.60
|
8.60
|
8.68
|
7.82
|
518,100
|
|
|
12/11/2019
|
-0.50 / -5.00%
|
10.00
|
10.10
|
9.50
|
9.50
|
9.68
|
8.64
|
9,300
|
|
|
12/10/2019
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.60
|
10.00
|
10.00
|
9.09
|
54,200
|
|
|
12/9/2019
|
-0.20 / -1.96%
|
9.90
|
10.10
|
9.90
|
10.00
|
10.04
|
9.09
|
59,000
|
|
|
12/6/2019
|
+0.20 / +2.00%
|
9.90
|
10.50
|
9.70
|
10.20
|
9.95
|
9.27
|
341,200
|
|
|
12/5/2019
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.08
|
9.09
|
20,900
|
|
|
12/4/2019
|
-0.10 / -0.99%
|
10.10
|
10.10
|
9.90
|
10.00
|
9.97
|
9.09
|
56,600
|
|
|
12/3/2019
|
+0.10 / +1.00%
|
9.60
|
10.10
|
9.60
|
10.10
|
9.92
|
9.18
|
42,500
|
|
|
12/2/2019
|
-0.60 / -5.66%
|
10.60
|
10.60
|
10.00
|
10.00
|
10.17
|
9.09
|
76,100
|
|
|
11/29/2019
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.40
|
10.60
|
10.58
|
9.64
|
33,500
|
|
|
11/28/2019
|
+0.30 / +2.91%
|
10.10
|
11.00
|
10.00
|
10.60
|
10.52
|
9.64
|
249,400
|
|
|