|
Closing price on 10/2/2020
|
|
| Open |
9.00 |
| High |
9.20 |
| Low |
8.40 |
| Volume |
327,100 |
| Split-adjusted Price |
8.21 |
|
|
C69 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/1/2020
|
+0.50 / +7.04%
|
7.00
|
7.80
|
7.00
|
7.60
|
7.45
|
6.91
|
301,000
|
|
|
8/31/2020
|
+0.40 / +5.97%
|
7.30
|
7.30
|
6.70
|
7.10
|
7.12
|
6.46
|
426,600
|
|
|
8/28/2020
|
+0.60 / +9.84%
|
6.20
|
6.70
|
6.20
|
6.70
|
6.59
|
6.09
|
826,600
|
|
|
8/27/2020
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.08
|
5.55
|
122,300
|
|
|
8/26/2020
|
-0.20 / -3.17%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.17
|
5.55
|
149,800
|
|
|
8/25/2020
|
+0.20 / +3.28%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.21
|
5.73
|
136,700
|
|
|
8/24/2020
|
+0.10 / +1.67%
|
6.00
|
6.10
|
5.90
|
6.10
|
6.01
|
5.55
|
127,700
|
|
|
8/21/2020
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.00
|
5.97
|
5.46
|
37,700
|
|
|