Closing price on 10/19/2023
|
|
Open |
7.20 |
High |
7.80 |
Low |
7.00 |
Volume |
720,900 |
Split-adjusted Price |
7.60 |
|
|
C69 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/19/2023
|
+0.10 / +1.33%
|
7.20
|
7.80
|
7.00
|
7.60
|
7.39
|
7.60
|
720,900
|
|
10/18/2023
|
-0.50 / -6.25%
|
7.90
|
8.20
|
7.20
|
7.50
|
7.57
|
7.50
|
302,200
|
|
10/17/2023
|
-0.30 / -3.61%
|
8.30
|
8.60
|
8.00
|
8.00
|
8.19
|
8.00
|
191,000
|
|
10/16/2023
|
-0.10 / -1.19%
|
8.30
|
8.50
|
7.80
|
8.30
|
8.13
|
8.30
|
1,315,000
|
|
10/13/2023
|
+0.30 / +3.70%
|
8.00
|
8.50
|
7.60
|
8.40
|
8.05
|
8.40
|
309,500
|
|
10/12/2023
|
+0.10 / +1.25%
|
8.10
|
8.20
|
7.40
|
8.10
|
7.88
|
8.10
|
228,900
|
|
10/11/2023
|
0.00 / 0.00%
|
8.20
|
8.50
|
7.80
|
8.00
|
8.09
|
8.00
|
245,800
|
|
10/10/2023
|
0.00 / 0.00%
|
8.00
|
8.30
|
7.80
|
8.00
|
8.01
|
8.00
|
169,100
|
|
10/9/2023
|
+0.20 / +2.56%
|
7.70
|
8.10
|
7.70
|
8.00
|
7.84
|
8.00
|
157,700
|
|
10/6/2023
|
+0.20 / +2.63%
|
7.50
|
7.90
|
7.00
|
7.80
|
7.46
|
7.80
|
220,100
|
|
10/5/2023
|
+0.10 / +1.33%
|
7.60
|
7.70
|
7.40
|
7.60
|
7.56
|
7.60
|
156,200
|
|
10/4/2023
|
+0.10 / +1.35%
|
7.30
|
7.90
|
7.30
|
7.50
|
7.52
|
7.50
|
196,000
|
|
10/3/2023
|
-0.50 / -6.33%
|
7.90
|
7.90
|
7.30
|
7.40
|
7.59
|
7.40
|
187,100
|
|
10/2/2023
|
+0.10 / +1.28%
|
8.00
|
8.30
|
7.60
|
7.90
|
7.85
|
7.90
|
164,700
|
|
9/29/2023
|
-0.20 / -2.50%
|
8.00
|
8.80
|
7.40
|
7.80
|
8.05
|
7.80
|
301,800
|
|
9/28/2023
|
+0.70 / +9.59%
|
7.30
|
8.00
|
7.20
|
8.00
|
7.71
|
8.00
|
1,049,600
|
|
9/27/2023
|
+0.30 / +4.29%
|
7.00
|
7.50
|
6.80
|
7.30
|
7.08
|
7.30
|
216,600
|
|
9/26/2023
|
-0.70 / -9.09%
|
7.50
|
7.60
|
7.00
|
7.00
|
7.19
|
7.00
|
391,300
|
|
9/25/2023
|
-0.80 / -9.41%
|
8.50
|
8.60
|
7.70
|
7.70
|
7.93
|
7.70
|
393,200
|
|
9/22/2023
|
-0.40 / -4.49%
|
8.90
|
9.00
|
8.10
|
8.50
|
8.49
|
8.50
|
374,200
|
|
9/21/2023
|
-0.20 / -2.20%
|
9.10
|
9.20
|
8.90
|
8.90
|
9.02
|
8.90
|
153,700
|
|
9/20/2023
|
+0.20 / +2.25%
|
8.90
|
9.20
|
8.70
|
9.10
|
8.96
|
9.10
|
346,400
|
|
9/19/2023
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.60
|
8.90
|
8.73
|
8.90
|
275,600
|
|
9/18/2023
|
-0.20 / -2.20%
|
9.10
|
9.20
|
8.80
|
8.90
|
9.01
|
8.90
|
182,900
|
|
9/15/2023
|
+0.10 / +1.11%
|
9.00
|
9.10
|
8.80
|
9.10
|
8.98
|
9.10
|
271,500
|
|
9/14/2023
|
-0.40 / -4.26%
|
9.20
|
9.30
|
8.80
|
9.00
|
9.05
|
9.00
|
330,700
|
|
9/13/2023
|
-0.10 / -1.05%
|
9.50
|
9.70
|
9.00
|
9.40
|
9.28
|
9.40
|
439,200
|
|
9/12/2023
|
+0.20 / +2.15%
|
9.40
|
9.50
|
9.20
|
9.50
|
9.30
|
9.50
|
197,200
|
|
9/11/2023
|
-0.40 / -4.12%
|
9.70
|
9.90
|
9.30
|
9.30
|
9.56
|
9.30
|
297,100
|
|
9/8/2023
|
-0.30 / -3.00%
|
10.10
|
10.30
|
9.50
|
9.70
|
9.72
|
9.70
|
413,500
|
|
|