|
Closing price on 11/27/2024
|
|
| Open |
6.30 |
| High |
6.40 |
| Low |
6.00 |
| Volume |
566,900 |
| Split-adjusted Price |
6.40 |
|
|
C69 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/27/2024
|
+0.20 / +3.23%
|
6.30
|
6.40
|
6.00
|
6.40
|
6.18
|
6.40
|
566,900
|
|
|
11/26/2024
|
+0.10 / +1.64%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.20
|
6.20
|
334,400
|
|
|
11/25/2024
|
-0.20 / -3.17%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.18
|
6.10
|
271,800
|
|
|
11/22/2024
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.23
|
6.30
|
220,400
|
|
|
11/21/2024
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.28
|
6.30
|
239,000
|
|
|
11/20/2024
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
211,000
|
|
|
11/19/2024
|
-0.20 / -3.08%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.32
|
6.30
|
234,600
|
|
|
11/18/2024
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.50
|
6.37
|
6.50
|
324,000
|
|
|
11/15/2024
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.50
|
6.40
|
6.50
|
194,500
|
|
|
11/14/2024
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.52
|
6.50
|
184,700
|
|
|
11/13/2024
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.50
|
6.50
|
207,900
|
|
|
11/12/2024
|
-0.10 / -1.49%
|
6.60
|
6.80
|
6.50
|
6.60
|
6.68
|
6.60
|
287,400
|
|
|
11/11/2024
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.57
|
6.70
|
292,500
|
|
|
11/8/2024
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.65
|
6.70
|
263,300
|
|
|
11/7/2024
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.60
|
6.80
|
6.68
|
6.80
|
279,300
|
|
|
11/6/2024
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.80
|
6.80
|
204,300
|
|
|
11/5/2024
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.82
|
6.80
|
119,900
|
|
|
11/4/2024
|
-0.30 / -4.23%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.95
|
6.80
|
142,800
|
|
|
11/1/2024
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
7.10
|
7.00
|
7.10
|
119,400
|
|
|
10/31/2024
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
7.10
|
6.97
|
7.10
|
399,100
|
|
|
10/30/2024
|
-0.10 / -1.39%
|
7.20
|
7.20
|
6.90
|
7.10
|
7.09
|
7.10
|
559,100
|
|
|
10/29/2024
|
-0.10 / -1.37%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.19
|
7.20
|
425,900
|
|
|
10/28/2024
|
-0.10 / -1.35%
|
7.20
|
7.30
|
7.00
|
7.30
|
7.14
|
7.30
|
365,500
|
|
|
10/25/2024
|
-0.10 / -1.33%
|
7.30
|
7.50
|
7.20
|
7.40
|
7.28
|
7.40
|
584,400
|
|
|
10/24/2024
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.30
|
7.50
|
7.39
|
7.50
|
286,900
|
|
|
10/23/2024
|
+0.10 / +1.35%
|
7.30
|
7.60
|
7.20
|
7.50
|
7.46
|
7.50
|
517,100
|
|
|
10/22/2024
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.10
|
7.40
|
7.25
|
7.40
|
349,200
|
|
|
10/21/2024
|
-0.10 / -1.33%
|
7.30
|
7.50
|
7.30
|
7.40
|
7.40
|
7.40
|
267,800
|
|
|
10/18/2024
|
-0.10 / -1.32%
|
7.60
|
7.60
|
7.20
|
7.50
|
7.36
|
7.50
|
491,100
|
|
|
10/17/2024
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.40
|
7.60
|
7.50
|
7.60
|
410,700
|
|
|