Closing price on 11/22/2022
|
|
Open |
6.00 |
High |
6.40 |
Low |
6.00 |
Volume |
94,100 |
Split-adjusted Price |
5.79 |
|
|
C69 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/22/2022
|
-0.30 / -4.76%
|
6.00
|
6.40
|
6.00
|
6.00
|
6.20
|
5.79
|
94,100
|
|
11/21/2022
|
0.00 / 0.00%
|
5.70
|
6.70
|
5.70
|
6.30
|
6.22
|
6.08
|
70,900
|
|
11/18/2022
|
+0.10 / +1.61%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.22
|
6.08
|
107,100
|
|
11/17/2022
|
+0.20 / +3.33%
|
6.00
|
6.20
|
5.50
|
6.20
|
5.96
|
5.98
|
50,100
|
|
11/16/2022
|
+0.20 / +3.45%
|
5.30
|
6.20
|
5.30
|
6.00
|
5.72
|
5.79
|
33,800
|
|
11/15/2022
|
+0.20 / +3.57%
|
5.90
|
6.00
|
5.10
|
5.80
|
5.52
|
5.60
|
30,600
|
|
11/14/2022
|
+0.20 / +3.70%
|
4.90
|
5.60
|
4.90
|
5.60
|
5.35
|
5.40
|
32,100
|
|
11/11/2022
|
-0.50 / -8.47%
|
5.90
|
5.90
|
5.40
|
5.40
|
5.74
|
5.21
|
208,900
|
|
11/10/2022
|
-0.60 / -9.23%
|
6.00
|
6.40
|
5.90
|
5.90
|
5.95
|
5.69
|
16,300
|
|
11/9/2022
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.20
|
6.50
|
6.39
|
6.27
|
23,800
|
|
11/8/2022
|
-0.20 / -3.03%
|
6.40
|
6.40
|
6.10
|
6.40
|
6.27
|
6.18
|
190,400
|
|
11/7/2022
|
-0.60 / -8.33%
|
7.20
|
7.40
|
6.60
|
6.60
|
7.09
|
6.37
|
131,700
|
|
11/4/2022
|
-0.60 / -7.69%
|
7.70
|
7.70
|
7.10
|
7.20
|
7.31
|
6.95
|
366,100
|
|
11/3/2022
|
-0.10 / -1.27%
|
7.80
|
7.80
|
7.50
|
7.80
|
7.70
|
7.53
|
8,800
|
|
11/2/2022
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.70
|
7.90
|
7.88
|
7.62
|
7,100
|
|
11/1/2022
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.70
|
7.90
|
7.81
|
7.62
|
15,300
|
|
10/31/2022
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.80
|
7.90
|
7.89
|
7.62
|
14,600
|
|
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
|
|
|