|
|
Closing price on 3/31/2022
|
|
| Open |
16.20 |
| High |
16.50 |
| Low |
16.00 |
| Volume |
254,100 |
| Split-adjusted Price |
15.82 |
|
|
C69 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/31/2022
|
+0.20 / +1.23%
|
16.20
|
16.50
|
16.00
|
16.40
|
16.18
|
15.82
|
254,100
|
|
|
3/30/2022
|
-0.70 / -4.14%
|
16.80
|
17.00
|
16.10
|
16.20
|
16.44
|
15.63
|
592,900
|
|
|
3/29/2022
|
+0.20 / +1.20%
|
16.70
|
17.00
|
16.70
|
16.90
|
16.84
|
16.31
|
413,200
|
|
|
3/28/2022
|
-0.60 / -3.47%
|
17.20
|
17.30
|
16.20
|
16.70
|
16.78
|
16.11
|
559,700
|
|
|
3/25/2022
|
-0.30 / -1.70%
|
17.30
|
17.60
|
16.70
|
17.30
|
17.29
|
16.69
|
527,500
|
|
|
3/24/2022
|
-0.10 / -0.56%
|
17.70
|
17.80
|
17.40
|
17.60
|
17.61
|
16.98
|
1,722,400
|
|
|
3/23/2022
|
-0.30 / -1.67%
|
18.00
|
18.20
|
17.60
|
17.70
|
17.84
|
17.08
|
492,200
|
|
|
3/22/2022
|
+0.60 / +3.45%
|
17.50
|
18.20
|
17.30
|
18.00
|
17.78
|
17.37
|
1,422,800
|
|
|
3/21/2022
|
0.00 / 0.00%
|
17.40
|
17.80
|
17.00
|
17.40
|
17.40
|
16.79
|
567,500
|
|
|
3/18/2022
|
-0.40 / -2.25%
|
17.80
|
18.00
|
17.10
|
17.40
|
17.40
|
16.79
|
743,000
|
|
|
3/17/2022
|
+0.60 / +3.49%
|
17.20
|
18.20
|
17.20
|
17.80
|
17.75
|
17.18
|
1,299,200
|
|
|
3/16/2022
|
-0.30 / -1.71%
|
17.60
|
18.00
|
16.90
|
17.20
|
17.33
|
16.60
|
596,700
|
|
|
3/15/2022
|
+1.00 / +6.06%
|
16.50
|
17.80
|
16.40
|
17.50
|
17.24
|
16.89
|
1,451,600
|
|
|
3/14/2022
|
+0.40 / +2.48%
|
16.10
|
16.50
|
15.80
|
16.50
|
16.28
|
15.92
|
411,000
|
|
|
3/11/2022
|
-0.40 / -2.42%
|
16.60
|
16.70
|
16.10
|
16.10
|
16.37
|
15.54
|
458,000
|
|
|
3/10/2022
|
+0.50 / +3.13%
|
16.00
|
16.50
|
15.90
|
16.50
|
16.25
|
15.92
|
675,700
|
|
|
3/9/2022
|
+0.20 / +1.27%
|
15.80
|
16.30
|
15.30
|
16.00
|
15.73
|
15.44
|
346,400
|
|
|
3/8/2022
|
-0.50 / -3.07%
|
16.20
|
16.30
|
15.80
|
15.80
|
16.07
|
15.25
|
340,900
|
|
|
3/7/2022
|
0.00 / 0.00%
|
16.30
|
16.40
|
16.00
|
16.30
|
16.14
|
15.73
|
402,700
|
|
|
3/4/2022
|
+0.20 / +1.24%
|
16.10
|
16.50
|
16.00
|
16.30
|
16.18
|
15.73
|
497,600
|
|
|
3/3/2022
|
0.00 / 0.00%
|
16.00
|
16.50
|
15.80
|
16.10
|
15.99
|
15.54
|
334,800
|
|
|
3/2/2022
|
+0.10 / +0.63%
|
16.00
|
16.30
|
15.70
|
16.10
|
15.91
|
15.54
|
324,500
|
|
|
3/1/2022
|
-0.10 / -0.62%
|
16.10
|
16.40
|
15.90
|
16.00
|
16.02
|
15.44
|
320,187
|
|
|
2/28/2022
|
-0.40 / -2.42%
|
16.50
|
16.50
|
15.80
|
16.10
|
16.12
|
15.54
|
313,800
|
|
|
2/25/2022
|
+0.20 / +1.23%
|
16.30
|
16.60
|
16.00
|
16.50
|
16.34
|
15.92
|
321,000
|
|
|
2/24/2022
|
-0.60 / -3.55%
|
16.90
|
16.90
|
15.90
|
16.30
|
16.39
|
15.73
|
361,200
|
|
|
2/23/2022
|
+0.10 / +0.60%
|
16.80
|
16.90
|
16.60
|
16.90
|
16.80
|
16.31
|
302,600
|
|
|
2/22/2022
|
-0.30 / -1.75%
|
17.00
|
17.00
|
16.50
|
16.80
|
16.74
|
16.21
|
321,800
|
|
|
2/21/2022
|
+0.10 / +0.59%
|
17.00
|
17.30
|
16.80
|
17.10
|
17.10
|
16.50
|
367,400
|
|
|
2/18/2022
|
+0.20 / +1.19%
|
16.80
|
17.20
|
16.50
|
17.00
|
16.86
|
16.40
|
315,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|