|
Closing price on 12/4/2019
|
|
| Open |
10.10 |
| High |
10.10 |
| Low |
9.90 |
| Volume |
56,600 |
| Split-adjusted Price |
9.09 |
|
|
C69 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2019
|
-0.10 / -0.99%
|
10.10
|
10.10
|
9.90
|
10.00
|
9.97
|
9.09
|
56,600
|
|
|
12/3/2019
|
+0.10 / +1.00%
|
9.60
|
10.10
|
9.60
|
10.10
|
9.92
|
9.18
|
42,500
|
|
|
12/2/2019
|
-0.60 / -5.66%
|
10.60
|
10.60
|
10.00
|
10.00
|
10.17
|
9.09
|
76,100
|
|
|
11/29/2019
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.40
|
10.60
|
10.58
|
9.64
|
33,500
|
|
|
11/28/2019
|
+0.30 / +2.91%
|
10.10
|
11.00
|
10.00
|
10.60
|
10.52
|
9.64
|
249,400
|
|
|
11/27/2019
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.00
|
10.30
|
10.15
|
9.37
|
86,800
|
|
|
11/26/2019
|
+0.20 / +1.98%
|
10.10
|
10.40
|
10.10
|
10.30
|
10.17
|
9.37
|
295,900
|
|
|
11/25/2019
|
+0.10 / +1.00%
|
9.50
|
10.90
|
9.50
|
10.10
|
10.51
|
9.18
|
275,800
|
|
|
11/22/2019
|
-0.50 / -4.76%
|
10.30
|
10.50
|
9.90
|
10.00
|
10.17
|
9.09
|
57,900
|
|
|
11/21/2019
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.00
|
10.50
|
10.57
|
9.55
|
25,900
|
|
|
11/20/2019
|
-0.30 / -2.78%
|
10.00
|
10.70
|
9.80
|
10.50
|
10.30
|
9.55
|
159,600
|
|
|
11/19/2019
|
-1.10 / -9.24%
|
11.80
|
11.80
|
10.80
|
10.80
|
10.83
|
9.82
|
122,200
|
|
|
11/18/2019
|
+0.80 / +7.21%
|
11.30
|
12.10
|
11.00
|
11.90
|
11.87
|
10.82
|
203,400
|
|
|
11/15/2019
|
-1.20 / -9.76%
|
12.10
|
12.30
|
11.10
|
11.10
|
11.12
|
10.09
|
94,100
|
|
|
11/14/2019
|
+0.70 / +6.03%
|
11.50
|
12.70
|
10.50
|
12.30
|
10.94
|
11.18
|
484,700
|
|
|
11/13/2019
|
-1.20 / -9.38%
|
12.70
|
13.00
|
11.60
|
11.60
|
11.67
|
10.55
|
255,800
|
|
|
11/12/2019
|
-1.40 / -9.86%
|
14.00
|
14.10
|
12.80
|
12.80
|
12.87
|
11.64
|
95,600
|
|
|
11/11/2019
|
+0.10 / +0.71%
|
14.10
|
14.50
|
12.70
|
14.20
|
13.36
|
12.91
|
215,600
|
|
|
11/8/2019
|
+0.50 / +3.68%
|
14.40
|
14.50
|
12.30
|
14.10
|
12.83
|
12.82
|
301,000
|
|
|
11/7/2019
|
+1.10 / +8.80%
|
13.40
|
13.70
|
11.30
|
13.60
|
12.93
|
12.37
|
944,100
|
|
|
11/6/2019
|
+1.10 / +9.65%
|
10.40
|
12.50
|
10.30
|
12.50
|
11.59
|
11.37
|
559,200
|
|
|
11/5/2019
|
-1.20 / -9.52%
|
11.60
|
11.60
|
11.40
|
11.40
|
11.40
|
10.37
|
23,700
|
|
|
11/4/2019
|
-1.30 / -9.35%
|
13.50
|
13.80
|
12.60
|
12.60
|
12.62
|
11.46
|
149,100
|
|
|
11/1/2019
|
-0.70 / -4.79%
|
14.60
|
14.80
|
13.20
|
13.90
|
13.79
|
12.64
|
28,100
|
|
|
10/31/2019
|
-0.20 / -1.35%
|
13.60
|
15.50
|
13.40
|
14.60
|
13.44
|
13.28
|
787,900
|
|
|
10/30/2019
|
-1.20 / -7.50%
|
14.40
|
15.90
|
14.40
|
14.80
|
15.39
|
13.46
|
212,100
|
|
|
10/29/2019
|
-1.70 / -9.60%
|
16.00
|
17.00
|
16.00
|
16.00
|
16.01
|
14.55
|
62,700
|
|
|
10/28/2019
|
+0.60 / +3.51%
|
17.10
|
18.70
|
15.40
|
17.70
|
15.57
|
16.09
|
519,000
|
|
|
10/25/2019
|
-1.90 / -10.00%
|
19.20
|
20.40
|
17.10
|
17.10
|
17.16
|
15.55
|
182,900
|
|
|
10/24/2019
|
+1.60 / +9.20%
|
17.70
|
19.10
|
15.70
|
19.00
|
16.72
|
17.28
|
563,200
|
|
|