|
Closing price on 3/2/2021
|
|
| Open |
14.60 |
| High |
16.00 |
| Low |
14.40 |
| Volume |
785,200 |
| Split-adjusted Price |
14.82 |
|
|
C69 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2021
|
+1.10 / +7.53%
|
14.60
|
16.00
|
14.40
|
15.70
|
15.36
|
14.82
|
785,200
|
|
|
3/1/2021
|
0.00 / 0.00%
|
14.50
|
14.80
|
14.50
|
14.60
|
14.63
|
13.78
|
169,400
|
|
|
2/26/2021
|
-0.40 / -2.67%
|
14.80
|
15.00
|
14.50
|
14.60
|
14.76
|
13.78
|
217,200
|
|
|
2/25/2021
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.40
|
15.00
|
14.77
|
14.16
|
165,900
|
|
|
2/24/2021
|
-0.50 / -3.23%
|
15.50
|
15.60
|
14.30
|
15.00
|
14.94
|
14.16
|
260,300
|
|
|
2/23/2021
|
-0.30 / -1.90%
|
16.00
|
16.00
|
15.40
|
15.50
|
15.63
|
14.63
|
152,400
|
|
|
2/22/2021
|
+0.80 / +5.33%
|
15.00
|
16.00
|
15.00
|
15.80
|
15.53
|
14.91
|
396,600
|
|
|
2/19/2021
|
+0.90 / +6.38%
|
14.10
|
15.20
|
13.70
|
15.00
|
14.14
|
14.16
|
218,900
|
|
|
2/18/2021
|
-0.10 / -0.70%
|
14.00
|
14.20
|
13.80
|
14.10
|
14.08
|
13.31
|
282,500
|
|
|
2/17/2021
|
+0.30 / +2.16%
|
13.90
|
14.30
|
12.70
|
14.20
|
14.04
|
13.40
|
56,700
|
|
|
2/9/2021
|
+0.70 / +5.30%
|
13.20
|
13.90
|
13.00
|
13.90
|
13.50
|
13.12
|
187,500
|
|
|
2/8/2021
|
-0.30 / -2.22%
|
14.10
|
14.40
|
13.20
|
13.20
|
13.54
|
12.46
|
188,500
|
|
|
2/5/2021
|
-0.40 / -2.88%
|
14.00
|
14.00
|
13.50
|
13.50
|
13.76
|
12.74
|
435,100
|
|
|
2/4/2021
|
-0.30 / -2.11%
|
13.80
|
14.20
|
13.80
|
13.90
|
13.92
|
13.12
|
58,300
|
|
|
2/3/2021
|
+0.20 / +1.43%
|
14.00
|
14.30
|
13.80
|
14.20
|
14.10
|
13.40
|
90,500
|
|
|
2/2/2021
|
+0.20 / +1.45%
|
13.80
|
14.00
|
13.00
|
14.00
|
13.76
|
13.21
|
51,700
|
|
|
2/1/2021
|
+0.70 / +5.34%
|
13.80
|
14.40
|
13.20
|
13.80
|
13.96
|
13.02
|
164,800
|
|
|
1/29/2021
|
+0.30 / +2.34%
|
11.60
|
13.80
|
11.60
|
13.10
|
11.88
|
12.36
|
290,600
|
|
|
1/28/2021
|
-1.40 / -9.86%
|
12.80
|
13.00
|
12.80
|
12.80
|
12.82
|
12.08
|
229,700
|
|
|
1/27/2021
|
-1.50 / -9.55%
|
15.70
|
15.70
|
14.20
|
14.20
|
14.41
|
13.40
|
547,700
|
|
|
1/26/2021
|
-1.00 / -5.99%
|
16.70
|
16.70
|
15.20
|
15.70
|
15.81
|
14.82
|
143,200
|
|
|
1/25/2021
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.40
|
16.70
|
16.60
|
15.76
|
138,600
|
|
|
1/22/2021
|
-0.30 / -1.76%
|
17.20
|
17.20
|
16.40
|
16.70
|
16.77
|
15.76
|
262,900
|
|
|
1/21/2021
|
+0.10 / +0.59%
|
17.20
|
17.80
|
16.80
|
17.00
|
17.09
|
16.04
|
315,700
|
|
|
1/20/2021
|
+0.10 / +0.60%
|
16.90
|
17.00
|
16.00
|
16.90
|
16.54
|
15.95
|
296,300
|
|
|
1/19/2021
|
+0.60 / +3.70%
|
17.00
|
17.50
|
15.00
|
16.80
|
16.34
|
15.86
|
567,635
|
|
|
1/18/2021
|
+1.40 / +9.46%
|
15.20
|
16.20
|
15.10
|
16.20
|
16.09
|
15.29
|
585,500
|
|
|
1/15/2021
|
+0.50 / +3.50%
|
14.80
|
15.10
|
14.40
|
14.80
|
14.72
|
13.97
|
258,200
|
|
|
1/14/2021
|
+0.10 / +0.70%
|
14.00
|
14.80
|
13.40
|
14.30
|
14.17
|
13.50
|
421,800
|
|
|
1/13/2021
|
-0.50 / -3.40%
|
14.70
|
14.70
|
13.90
|
14.20
|
14.20
|
13.40
|
421,800
|
|
|