|
Closing price on 10/14/2020
|
|
| Open |
8.10 |
| High |
8.40 |
| Low |
7.90 |
| Volume |
90,000 |
| Split-adjusted Price |
7.46 |
|
|
C69 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/14/2020
|
-0.20 / -2.47%
|
8.10
|
8.40
|
7.90
|
7.90
|
8.11
|
7.46
|
90,000
|
|
|
10/13/2020
|
-0.20 / -2.41%
|
7.90
|
8.20
|
7.50
|
8.10
|
7.96
|
7.64
|
232,100
|
|
|
10/12/2020
|
-0.20 / -2.35%
|
8.60
|
8.60
|
8.30
|
8.30
|
8.44
|
7.83
|
146,300
|
|
|
10/9/2020
|
-0.20 / -2.30%
|
8.70
|
8.80
|
8.50
|
8.50
|
8.61
|
8.02
|
94,500
|
|
|
10/8/2020
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.50
|
8.70
|
8.61
|
8.21
|
199,200
|
|
|
10/7/2020
|
-0.10 / -1.12%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.86
|
8.31
|
168,300
|
|
|
10/6/2020
|
-0.10 / -1.11%
|
9.10
|
9.10
|
8.80
|
8.90
|
8.97
|
8.40
|
114,800
|
|
|
10/5/2020
|
+0.30 / +3.45%
|
8.80
|
9.10
|
8.80
|
9.00
|
8.99
|
8.49
|
208,500
|
|
|
10/2/2020
|
-0.20 / -2.25%
|
9.00
|
9.20
|
8.40
|
8.70
|
8.90
|
8.21
|
327,100
|
|
|
10/1/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.87
|
8.40
|
100,300
|
|
|
9/30/2020
|
+0.20 / +2.30%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.87
|
8.40
|
81,800
|
|
|
9/29/2020
|
-0.40 / -4.40%
|
9.20
|
9.20
|
8.70
|
8.70
|
8.99
|
8.21
|
227,500
|
|
|
9/28/2020
|
+0.10 / +1.11%
|
9.10
|
9.40
|
9.00
|
9.10
|
9.12
|
8.59
|
187,300
|
|
|
9/25/2020
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.96
|
8.49
|
182,000
|
|
|
9/24/2020
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.20
|
9.00
|
8.91
|
8.49
|
91,100
|
|
|
9/23/2020
|
-0.10 / -1.10%
|
9.30
|
9.30
|
8.90
|
9.00
|
9.08
|
8.49
|
226,300
|
|
|
9/22/2020
|
-0.10 / -1.09%
|
9.10
|
9.20
|
8.40
|
9.10
|
8.93
|
8.59
|
233,200
|
|
|
9/21/2020
|
+0.70 / +8.24%
|
8.60
|
9.20
|
8.60
|
9.20
|
9.05
|
8.68
|
596,300
|
|
|
9/18/2020
|
+0.30 / +3.66%
|
8.20
|
8.50
|
8.10
|
8.50
|
8.28
|
8.02
|
131,000
|
|
|
9/17/2020
|
0.00 / 0.00%
|
8.20
|
8.40
|
7.90
|
8.20
|
8.05
|
7.74
|
216,000
|
|
|
9/16/2020
|
-0.10 / -1.20%
|
8.20
|
8.50
|
8.20
|
8.20
|
8.37
|
7.46
|
120,500
|
|
|
9/15/2020
|
-0.30 / -3.49%
|
9.00
|
9.30
|
8.30
|
8.30
|
8.67
|
7.55
|
286,000
|
|
|
9/14/2020
|
+0.70 / +8.86%
|
7.90
|
8.60
|
7.50
|
8.60
|
8.33
|
7.82
|
253,200
|
|
|
9/11/2020
|
-0.70 / -8.14%
|
8.60
|
8.70
|
7.90
|
7.90
|
8.22
|
7.18
|
190,100
|
|
|
9/10/2020
|
-0.50 / -5.49%
|
9.00
|
9.10
|
8.30
|
8.60
|
8.61
|
7.82
|
441,800
|
|
|
9/9/2020
|
-0.20 / -2.15%
|
9.00
|
9.30
|
8.50
|
9.10
|
8.91
|
8.27
|
161,500
|
|
|
9/8/2020
|
+0.20 / +2.20%
|
9.60
|
10.00
|
8.20
|
9.30
|
9.32
|
8.46
|
482,850
|
|
|
9/7/2020
|
+0.80 / +9.64%
|
8.80
|
9.10
|
8.50
|
9.10
|
9.06
|
8.27
|
431,500
|
|
|
9/4/2020
|
+0.70 / +9.21%
|
7.20
|
8.30
|
7.10
|
8.30
|
7.86
|
7.55
|
683,900
|
|
|
9/3/2020
|
0.00 / 0.00%
|
7.60
|
8.00
|
7.10
|
7.60
|
7.54
|
6.91
|
387,500
|
|
|