|
Closing price on 11/4/2020
|
|
| Open |
6.30 |
| High |
6.50 |
| Low |
6.30 |
| Volume |
59,000 |
| Split-adjusted Price |
6.04 |
|
|
C69 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2020
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.30
|
6.40
|
6.35
|
6.04
|
59,000
|
|
|
11/3/2020
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.30
|
6.40
|
6.35
|
6.04
|
74,900
|
|
|
11/2/2020
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.20
|
6.40
|
6.32
|
6.04
|
80,400
|
|
|
10/30/2020
|
-0.10 / -1.54%
|
6.70
|
6.70
|
6.30
|
6.40
|
6.45
|
6.04
|
45,700
|
|
|
10/29/2020
|
+0.40 / +6.56%
|
6.10
|
6.60
|
6.10
|
6.50
|
6.43
|
6.13
|
140,500
|
|
|
10/28/2020
|
-0.50 / -7.58%
|
6.50
|
6.70
|
6.00
|
6.10
|
6.28
|
5.76
|
240,400
|
|
|
10/27/2020
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.40
|
6.60
|
6.48
|
6.23
|
67,000
|
|
|
10/26/2020
|
-0.20 / -2.94%
|
7.00
|
7.00
|
6.60
|
6.60
|
6.77
|
6.23
|
93,600
|
|
|
10/23/2020
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.60
|
6.80
|
6.72
|
6.42
|
88,600
|
|
|
10/22/2020
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.50
|
6.80
|
6.68
|
6.42
|
139,100
|
|
|
10/21/2020
|
-0.20 / -2.82%
|
7.10
|
7.10
|
6.80
|
6.90
|
6.91
|
6.51
|
84,700
|
|
|
10/20/2020
|
+0.10 / +1.43%
|
7.00
|
7.50
|
6.90
|
7.10
|
7.21
|
6.70
|
113,100
|
|
|
10/19/2020
|
+0.30 / +4.48%
|
6.70
|
7.20
|
6.10
|
7.00
|
6.32
|
6.61
|
448,700
|
|
|
10/16/2020
|
-0.50 / -6.94%
|
7.20
|
7.50
|
6.50
|
6.70
|
6.86
|
6.32
|
478,700
|
|
|
10/15/2020
|
-0.70 / -8.86%
|
8.00
|
8.00
|
7.20
|
7.20
|
7.51
|
6.80
|
336,200
|
|
|
10/14/2020
|
-0.20 / -2.47%
|
8.10
|
8.40
|
7.90
|
7.90
|
8.11
|
7.46
|
90,000
|
|
|
10/13/2020
|
-0.20 / -2.41%
|
7.90
|
8.20
|
7.50
|
8.10
|
7.96
|
7.64
|
232,100
|
|
|
10/12/2020
|
-0.20 / -2.35%
|
8.60
|
8.60
|
8.30
|
8.30
|
8.44
|
7.83
|
146,300
|
|
|
10/9/2020
|
-0.20 / -2.30%
|
8.70
|
8.80
|
8.50
|
8.50
|
8.61
|
8.02
|
94,500
|
|
|
10/8/2020
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.50
|
8.70
|
8.61
|
8.21
|
199,200
|
|
|
10/7/2020
|
-0.10 / -1.12%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.86
|
8.31
|
168,300
|
|
|
10/6/2020
|
-0.10 / -1.11%
|
9.10
|
9.10
|
8.80
|
8.90
|
8.97
|
8.40
|
114,800
|
|
|
10/5/2020
|
+0.30 / +3.45%
|
8.80
|
9.10
|
8.80
|
9.00
|
8.99
|
8.49
|
208,500
|
|
|
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
|
|
|