Closing price on 3/14/2023
|
|
Open |
5.60 |
High |
5.60 |
Low |
5.40 |
Volume |
2,041,000 |
Split-adjusted Price |
5.31 |
|
|
C69 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/14/2023
|
-0.10 / -1.79%
|
5.60
|
5.60
|
5.40
|
5.50
|
5.51
|
5.31
|
2,041,000
|
|
3/13/2023
|
-0.20 / -3.45%
|
5.80
|
5.80
|
5.60
|
5.60
|
5.65
|
5.40
|
122,400
|
|
3/10/2023
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.70
|
5.80
|
5.72
|
5.60
|
168,000
|
|
3/9/2023
|
+0.10 / +1.75%
|
5.70
|
5.90
|
5.70
|
5.80
|
5.79
|
5.60
|
168,500
|
|
3/8/2023
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.60
|
5.70
|
5.69
|
5.50
|
820,300
|
|
3/7/2023
|
-0.20 / -3.39%
|
5.90
|
5.90
|
5.70
|
5.70
|
5.76
|
5.50
|
48,400
|
|
3/6/2023
|
+0.20 / +3.51%
|
5.70
|
5.90
|
5.70
|
5.90
|
5.79
|
5.69
|
99,600
|
|
3/3/2023
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.70
|
5.70
|
5.78
|
5.50
|
486,200
|
|
3/2/2023
|
-0.20 / -3.39%
|
6.00
|
6.00
|
5.70
|
5.70
|
5.80
|
5.50
|
88,000
|
|
3/1/2023
|
+0.10 / +1.72%
|
5.80
|
5.90
|
5.70
|
5.90
|
5.80
|
5.69
|
176,500
|
|
2/28/2023
|
+0.10 / +1.75%
|
5.80
|
5.80
|
5.70
|
5.80
|
5.73
|
5.60
|
783,500
|
|
2/27/2023
|
-0.20 / -3.39%
|
5.90
|
5.90
|
5.70
|
5.70
|
5.77
|
5.50
|
224,500
|
|
2/24/2023
|
-0.20 / -3.28%
|
6.20
|
6.30
|
5.90
|
5.90
|
6.03
|
5.69
|
161,800
|
|
2/23/2023
|
-0.20 / -3.17%
|
6.30
|
6.40
|
5.80
|
6.10
|
6.04
|
5.89
|
359,900
|
|
2/22/2023
|
-0.30 / -4.55%
|
6.50
|
6.60
|
6.30
|
6.30
|
6.44
|
6.08
|
329,400
|
|
2/21/2023
|
+0.10 / +1.54%
|
6.60
|
7.00
|
6.50
|
6.60
|
6.67
|
6.37
|
341,900
|
|
2/20/2023
|
-0.10 / -1.52%
|
6.60
|
6.80
|
6.30
|
6.50
|
6.47
|
6.27
|
430,000
|
|
2/17/2023
|
+0.40 / +6.45%
|
6.40
|
6.80
|
6.40
|
6.60
|
6.70
|
6.37
|
365,600
|
|
2/16/2023
|
+0.50 / +8.77%
|
5.70
|
6.20
|
5.60
|
6.20
|
5.75
|
5.98
|
3,295,000
|
|
2/15/2023
|
-0.20 / -3.39%
|
5.80
|
5.90
|
5.60
|
5.70
|
5.77
|
5.50
|
168,500
|
|
2/14/2023
|
+0.10 / +1.72%
|
5.80
|
5.90
|
5.60
|
5.90
|
5.75
|
5.69
|
749,600
|
|
2/13/2023
|
-0.10 / -1.69%
|
5.90
|
5.90
|
5.60
|
5.80
|
5.70
|
5.60
|
66,800
|
|
2/10/2023
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.80
|
5.90
|
5.91
|
5.69
|
100,400
|
|
2/9/2023
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.92
|
5.79
|
113,600
|
|
2/8/2023
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.80
|
6.00
|
5.92
|
5.79
|
92,600
|
|
2/7/2023
|
+0.10 / +1.69%
|
5.80
|
6.00
|
5.80
|
6.00
|
5.88
|
5.79
|
62,600
|
|
2/6/2023
|
0.00 / 0.00%
|
5.80
|
6.00
|
5.80
|
5.90
|
5.94
|
5.69
|
37,300
|
|
2/3/2023
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.70
|
5.90
|
5.85
|
5.69
|
78,100
|
|
2/2/2023
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.70
|
5.90
|
5.81
|
5.69
|
68,800
|
|
2/1/2023
|
-0.20 / -3.23%
|
6.20
|
6.30
|
6.00
|
6.00
|
6.10
|
5.79
|
126,800
|
|
|