|
Closing price on 12/4/2017
|
|
| Open |
6.50 |
| High |
6.50 |
| Low |
6.20 |
| Volume |
323,600 |
| Split-adjusted Price |
4.10 |
|
|
C69 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2017
|
-0.30 / -4.62%
|
6.50
|
6.50
|
6.20
|
6.20
|
6.32
|
4.10
|
323,600
|
|
|
12/1/2017
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.50
|
4.29
|
41,900
|
|
|
11/30/2017
|
-0.20 / -2.99%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.61
|
4.29
|
136,100
|
|
|
11/29/2017
|
+0.30 / +4.69%
|
6.40
|
6.90
|
6.40
|
6.70
|
6.67
|
4.43
|
474,100
|
|
|
11/28/2017
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.42
|
4.23
|
13,300
|
|
|
11/27/2017
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.30
|
6.50
|
6.45
|
4.29
|
83,745
|
|
|
11/24/2017
|
+0.10 / +1.56%
|
6.30
|
6.50
|
5.90
|
6.50
|
6.18
|
4.29
|
208,100
|
|
|
11/23/2017
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.39
|
4.23
|
44,200
|
|
|
11/22/2017
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.30
|
6.50
|
6.43
|
4.29
|
88,000
|
|
|
11/21/2017
|
0.00 / 0.00%
|
6.50
|
6.90
|
6.40
|
6.60
|
6.70
|
4.36
|
404,620
|
|
|
11/20/2017
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.30
|
6.60
|
6.49
|
4.36
|
128,800
|
|
|
11/17/2017
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.30
|
6.60
|
6.48
|
4.36
|
187,200
|
|
|
11/16/2017
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.50
|
6.37
|
4.29
|
54,900
|
|
|
11/15/2017
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.20
|
6.50
|
6.34
|
4.29
|
114,369
|
|
|
11/14/2017
|
-0.10 / -1.49%
|
6.60
|
6.80
|
6.50
|
6.60
|
6.58
|
4.36
|
73,600
|
|
|
11/13/2017
|
-0.20 / -2.90%
|
6.90
|
7.00
|
6.50
|
6.70
|
6.65
|
4.43
|
85,060
|
|
|
11/10/2017
|
-0.50 / -6.76%
|
6.70
|
7.40
|
6.70
|
6.90
|
6.87
|
4.56
|
53,200
|
|
|
11/9/2017
|
-0.20 / -2.63%
|
8.00
|
8.00
|
6.90
|
7.40
|
6.95
|
4.89
|
211,100
|
|
|
11/8/2017
|
+0.20 / +2.70%
|
7.30
|
8.00
|
6.70
|
7.60
|
7.21
|
5.02
|
523,779
|
|
|
11/7/2017
|
-0.30 / -3.90%
|
7.60
|
8.00
|
7.00
|
7.40
|
7.36
|
4.89
|
829,400
|
|
|
11/6/2017
|
-0.10 / -1.28%
|
7.80
|
7.80
|
7.50
|
7.70
|
7.67
|
5.09
|
172,000
|
|
|
11/3/2017
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.50
|
7.80
|
7.58
|
5.15
|
82,800
|
|
|
11/2/2017
|
+0.10 / +1.30%
|
7.70
|
8.00
|
7.30
|
7.80
|
7.61
|
5.15
|
339,749
|
|
|
11/1/2017
|
-0.20 / -2.53%
|
7.80
|
7.80
|
7.50
|
7.70
|
7.63
|
5.09
|
127,000
|
|
|
10/31/2017
|
-0.30 / -3.66%
|
8.10
|
8.20
|
7.60
|
7.90
|
7.89
|
5.22
|
212,500
|
|
|
10/30/2017
|
-0.20 / -2.38%
|
8.30
|
8.30
|
8.00
|
8.20
|
8.12
|
5.42
|
79,100
|
|
|
10/27/2017
|
-0.30 / -3.45%
|
8.70
|
9.00
|
7.90
|
8.40
|
8.43
|
5.55
|
192,100
|
|
|
10/26/2017
|
+0.10 / +1.16%
|
8.60
|
9.40
|
8.30
|
8.70
|
8.89
|
5.75
|
1,055,509
|
|
|
10/25/2017
|
+0.30 / +3.61%
|
8.30
|
8.60
|
8.30
|
8.60
|
8.46
|
5.68
|
139,800
|
|
|
10/24/2017
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.30
|
8.30
|
8.45
|
5.48
|
244,230
|
|
|