|
|
Closing price on 2/8/2022
|
|
| Open |
15.70 |
| High |
16.70 |
| Low |
15.70 |
| Volume |
114,300 |
| Split-adjusted Price |
15.63 |
|
|
C69 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2022
|
+0.60 / +3.85%
|
15.70
|
16.70
|
15.70
|
16.20
|
16.23
|
15.63
|
114,300
|
|
|
2/7/2022
|
+0.50 / +3.31%
|
15.40
|
15.70
|
15.40
|
15.60
|
15.55
|
15.05
|
77,700
|
|
|
1/28/2022
|
-0.20 / -1.31%
|
15.30
|
15.40
|
15.00
|
15.10
|
15.21
|
14.57
|
123,300
|
|
|
1/27/2022
|
-0.40 / -2.55%
|
15.10
|
15.90
|
15.10
|
15.30
|
15.44
|
14.76
|
75,800
|
|
|
1/26/2022
|
-0.50 / -3.09%
|
15.70
|
16.00
|
15.50
|
15.70
|
15.83
|
15.15
|
53,900
|
|
|
1/25/2022
|
+1.20 / +8.00%
|
15.00
|
16.50
|
15.00
|
16.20
|
15.57
|
15.63
|
136,500
|
|
|
1/24/2022
|
-1.50 / -9.09%
|
16.30
|
16.30
|
15.00
|
15.00
|
15.63
|
14.47
|
107,100
|
|
|
1/21/2022
|
-0.30 / -1.79%
|
16.80
|
17.30
|
16.40
|
16.50
|
16.61
|
15.92
|
96,400
|
|
|
1/20/2022
|
+0.50 / +3.07%
|
16.30
|
16.90
|
16.00
|
16.80
|
16.32
|
16.21
|
136,600
|
|
|
1/19/2022
|
+0.60 / +3.82%
|
15.50
|
16.30
|
15.10
|
16.30
|
15.87
|
15.73
|
186,000
|
|
|
1/18/2022
|
-0.10 / -0.63%
|
15.70
|
15.80
|
14.60
|
15.70
|
15.24
|
15.15
|
325,700
|
|
|
1/17/2022
|
0.00 / 0.00%
|
16.20
|
16.90
|
14.70
|
15.80
|
15.68
|
15.25
|
355,900
|
|
|
1/14/2022
|
-0.50 / -3.07%
|
16.00
|
16.20
|
15.30
|
15.80
|
15.76
|
15.25
|
326,100
|
|
|
1/13/2022
|
-1.00 / -5.78%
|
15.60
|
17.30
|
15.60
|
16.30
|
16.38
|
15.73
|
699,100
|
|
|
1/12/2022
|
-0.50 / -2.81%
|
17.60
|
17.70
|
16.20
|
17.30
|
17.13
|
16.69
|
599,100
|
|
|
1/11/2022
|
-0.60 / -3.26%
|
18.40
|
18.50
|
17.50
|
17.80
|
17.97
|
17.18
|
419,500
|
|
|
1/10/2022
|
-0.70 / -3.66%
|
19.20
|
19.90
|
18.40
|
18.40
|
19.27
|
17.75
|
703,300
|
|
|
1/7/2022
|
+0.30 / +1.60%
|
18.90
|
19.50
|
18.80
|
19.10
|
19.08
|
18.43
|
966,900
|
|
|
1/6/2022
|
+1.10 / +6.21%
|
17.80
|
19.00
|
17.70
|
18.80
|
18.60
|
18.14
|
1,076,500
|
|
|
1/5/2022
|
+0.10 / +0.57%
|
17.70
|
18.00
|
17.30
|
17.70
|
17.64
|
17.08
|
462,800
|
|
|
1/4/2022
|
0.00 / 0.00%
|
17.60
|
18.30
|
17.20
|
17.60
|
17.69
|
16.98
|
495,100
|
|
|
12/31/2021
|
-0.40 / -2.22%
|
18.00
|
18.10
|
17.30
|
17.60
|
17.69
|
16.98
|
250,200
|
|
|
12/30/2021
|
-0.10 / -0.55%
|
18.20
|
18.70
|
18.00
|
18.00
|
18.30
|
17.37
|
269,600
|
|
|
12/29/2021
|
+0.70 / +4.02%
|
17.40
|
18.20
|
17.40
|
18.10
|
17.93
|
17.46
|
533,300
|
|
|
12/28/2021
|
+0.20 / +1.16%
|
17.00
|
17.50
|
16.00
|
17.40
|
17.31
|
16.79
|
443,900
|
|
|
12/27/2021
|
-0.20 / -1.15%
|
17.50
|
17.80
|
17.10
|
17.20
|
17.33
|
16.60
|
382,900
|
|
|
12/24/2021
|
-0.30 / -1.69%
|
17.70
|
18.00
|
17.00
|
17.40
|
17.37
|
16.79
|
1,111,600
|
|
|
12/23/2021
|
-0.90 / -4.84%
|
18.60
|
18.80
|
17.50
|
17.70
|
18.01
|
17.08
|
677,100
|
|
|
12/22/2021
|
+0.50 / +2.76%
|
18.10
|
18.80
|
18.00
|
18.60
|
18.30
|
17.95
|
714,200
|
|
|
12/21/2021
|
-0.50 / -2.69%
|
18.50
|
18.60
|
17.50
|
18.10
|
17.97
|
17.46
|
1,315,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|