Closing price on 10/28/2022
|
|
Open |
8.30 |
High |
8.30 |
Low |
8.00 |
Volume |
9,200 |
Split-adjusted Price |
7.72 |
|
|
C69 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/28/2022
|
-0.40 / -4.76%
|
8.30
|
8.30
|
8.00
|
8.00
|
8.11
|
7.72
|
9,200
|
|
10/27/2022
|
-0.10 / -1.18%
|
8.20
|
8.40
|
7.90
|
8.40
|
8.06
|
8.11
|
25,600
|
|
10/26/2022
|
+0.10 / +1.19%
|
8.40
|
8.60
|
8.30
|
8.50
|
8.47
|
8.20
|
12,500
|
|
10/25/2022
|
-0.10 / -1.18%
|
8.00
|
8.40
|
7.70
|
8.40
|
8.00
|
8.11
|
43,900
|
|
10/24/2022
|
-0.70 / -7.61%
|
8.90
|
8.90
|
8.30
|
8.50
|
8.50
|
8.20
|
19,500
|
|
10/21/2022
|
-0.20 / -2.13%
|
9.10
|
9.30
|
9.00
|
9.20
|
9.11
|
8.88
|
24,900
|
|
10/20/2022
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.00
|
9.40
|
9.37
|
9.07
|
17,800
|
|
10/19/2022
|
-0.10 / -1.05%
|
9.30
|
9.40
|
9.00
|
9.40
|
9.29
|
9.07
|
20,400
|
|
10/18/2022
|
+0.40 / +4.40%
|
9.20
|
9.50
|
8.90
|
9.50
|
9.19
|
9.17
|
33,200
|
|
10/17/2022
|
-0.10 / -1.09%
|
9.20
|
9.50
|
9.00
|
9.10
|
9.19
|
8.78
|
13,200
|
|
10/14/2022
|
0.00 / 0.00%
|
9.30
|
9.60
|
9.20
|
9.20
|
9.28
|
8.88
|
17,400
|
|
10/13/2022
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.29
|
8.88
|
14,300
|
|
10/12/2022
|
-0.40 / -4.12%
|
9.30
|
9.50
|
9.30
|
9.30
|
9.38
|
8.97
|
70,300
|
|
10/11/2022
|
-0.10 / -1.02%
|
9.50
|
9.70
|
9.20
|
9.70
|
9.58
|
9.36
|
87,500
|
|
10/10/2022
|
-0.10 / -1.01%
|
9.80
|
9.90
|
9.20
|
9.80
|
9.55
|
9.46
|
68,600
|
|
10/7/2022
|
-0.10 / -1.00%
|
9.70
|
9.90
|
9.00
|
9.90
|
9.43
|
9.55
|
165,600
|
|
10/6/2022
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.70
|
10.00
|
9.91
|
9.65
|
74,800
|
|
10/5/2022
|
+0.50 / +5.26%
|
9.60
|
10.20
|
9.60
|
10.00
|
9.92
|
9.65
|
64,600
|
|
10/4/2022
|
-0.50 / -5.00%
|
9.80
|
9.90
|
9.50
|
9.50
|
9.66
|
9.17
|
49,000
|
|
10/3/2022
|
0.00 / 0.00%
|
9.70
|
10.00
|
9.70
|
10.00
|
9.95
|
9.65
|
140,400
|
|
9/30/2022
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.40
|
10.00
|
9.66
|
9.65
|
84,400
|
|
9/29/2022
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.60
|
10.00
|
9.93
|
9.65
|
49,700
|
|
9/28/2022
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.70
|
10.00
|
9.86
|
9.65
|
25,000
|
|
9/27/2022
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.70
|
10.00
|
9.97
|
9.65
|
30,000
|
|
9/26/2022
|
-0.10 / -0.99%
|
10.00
|
10.00
|
9.50
|
10.00
|
9.83
|
9.65
|
34,000
|
|
9/23/2022
|
-0.10 / -0.98%
|
10.10
|
10.20
|
9.90
|
10.10
|
10.06
|
9.75
|
42,200
|
|
9/22/2022
|
-0.10 / -0.97%
|
10.20
|
10.30
|
9.90
|
10.20
|
10.06
|
9.84
|
76,000
|
|
9/21/2022
|
-0.20 / -1.90%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.23
|
9.94
|
3,100
|
|
9/20/2022
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.10
|
10.50
|
10.22
|
10.13
|
22,500
|
|
9/19/2022
|
-0.20 / -1.87%
|
10.40
|
10.80
|
10.20
|
10.50
|
10.46
|
10.13
|
76,700
|
|
|