|
Closing price on 2/8/2018
|
|
| Open |
5.70 |
| High |
5.70 |
| Low |
5.40 |
| Volume |
2,500 |
| Split-adjusted Price |
3.77 |
|
|
C69 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2018
|
+0.10 / +1.79%
|
5.70
|
5.70
|
5.40
|
5.70
|
5.60
|
3.77
|
2,500
|
|
|
2/7/2018
|
+0.10 / +1.82%
|
5.60
|
5.60
|
5.50
|
5.60
|
5.51
|
3.70
|
38,500
|
|
|
2/6/2018
|
+0.40 / +7.84%
|
5.20
|
5.60
|
5.10
|
5.50
|
5.29
|
3.63
|
7,400
|
|
|
2/5/2018
|
-0.50 / -8.93%
|
5.80
|
5.80
|
5.10
|
5.10
|
5.47
|
3.37
|
37,210
|
|
|
2/2/2018
|
-0.60 / -9.68%
|
6.00
|
6.00
|
5.60
|
5.60
|
5.69
|
3.70
|
97,900
|
|
|
2/1/2018
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.00
|
6.20
|
6.09
|
4.10
|
64,100
|
|
|
1/31/2018
|
+0.10 / +1.64%
|
6.20
|
6.50
|
6.00
|
6.20
|
6.39
|
4.10
|
55,600
|
|
|
1/30/2018
|
-0.30 / -4.69%
|
6.20
|
6.20
|
5.90
|
6.10
|
6.03
|
4.03
|
30,600
|
|
|
1/29/2018
|
+0.30 / +4.92%
|
6.20
|
6.40
|
6.00
|
6.40
|
6.09
|
4.23
|
27,400
|
|
|
1/26/2018
|
-0.40 / -6.15%
|
6.40
|
6.50
|
6.10
|
6.10
|
6.42
|
4.03
|
65,800
|
|
|
1/25/2018
|
+0.10 / +1.56%
|
6.50
|
6.70
|
6.10
|
6.50
|
6.57
|
4.29
|
138,700
|
|
|
1/24/2018
|
0.00 / 0.00%
|
6.40
|
6.70
|
6.30
|
6.40
|
6.55
|
4.23
|
137,301
|
|
|
1/23/2018
|
+0.10 / +1.59%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.25
|
4.23
|
84,000
|
|
|
1/22/2018
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.16
|
12,100
|
|
|
1/19/2018
|
-0.10 / -1.56%
|
6.10
|
6.30
|
5.90
|
6.30
|
5.95
|
4.16
|
87,100
|
|
|
1/18/2018
|
+0.20 / +3.23%
|
6.20
|
6.40
|
5.80
|
6.40
|
5.85
|
4.23
|
193,100
|
|
|
1/17/2018
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4.10
|
16,300
|
|
|
1/16/2018
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.26
|
4.10
|
29,700
|
|
|
1/15/2018
|
-0.10 / -1.59%
|
6.30
|
6.40
|
6.20
|
6.20
|
6.26
|
4.10
|
4,100
|
|
|
1/12/2018
|
-0.20 / -3.08%
|
6.50
|
6.90
|
6.20
|
6.30
|
6.74
|
4.16
|
270,100
|
|
|
1/11/2018
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.43
|
4.29
|
33,600
|
|
|
1/10/2018
|
+0.10 / +1.59%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.24
|
4.23
|
34,600
|
|
|
1/9/2018
|
+0.20 / +3.28%
|
6.10
|
6.40
|
5.80
|
6.30
|
5.83
|
4.16
|
224,300
|
|
|
1/8/2018
|
-0.30 / -4.69%
|
6.50
|
6.50
|
6.10
|
6.10
|
6.26
|
4.03
|
36,200
|
|
|
1/5/2018
|
+0.10 / +1.59%
|
6.40
|
6.50
|
6.20
|
6.40
|
6.31
|
4.23
|
32,300
|
|
|
1/4/2018
|
-0.10 / -1.56%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.30
|
4.16
|
33,300
|
|
|
1/3/2018
|
+0.10 / +1.59%
|
6.40
|
6.50
|
6.20
|
6.40
|
6.39
|
4.23
|
67,800
|
|
|
1/2/2018
|
-0.10 / -1.56%
|
6.30
|
6.80
|
6.30
|
6.30
|
6.53
|
4.16
|
320,000
|
|
|
12/29/2017
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.20
|
6.40
|
6.30
|
4.23
|
27,953
|
|
|
12/28/2017
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.24
|
4.23
|
26,800
|
|
|