|
Closing price on 3/8/2022
|
|
| Open |
16.20 |
| High |
16.30 |
| Low |
15.80 |
| Volume |
340,900 |
| Split-adjusted Price |
15.25 |
|
|
C69 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/17/2022
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.50
|
16.80
|
16.62
|
16.21
|
274,400
|
|
|
2/16/2022
|
-0.40 / -2.33%
|
17.20
|
17.20
|
16.40
|
16.80
|
16.88
|
16.21
|
381,300
|
|
|
2/15/2022
|
+0.30 / +1.78%
|
17.00
|
17.50
|
16.90
|
17.20
|
17.23
|
16.60
|
510,000
|
|
|
2/14/2022
|
+0.40 / +2.42%
|
16.50
|
17.20
|
16.50
|
16.90
|
16.91
|
16.31
|
563,400
|
|
|
2/11/2022
|
+0.80 / +5.10%
|
15.80
|
16.50
|
15.30
|
16.50
|
15.94
|
15.92
|
313,600
|
|
|
2/10/2022
|
0.00 / 0.00%
|
15.70
|
16.00
|
15.50
|
15.70
|
15.76
|
15.15
|
158,800
|
|
|
2/9/2022
|
-0.50 / -3.09%
|
16.30
|
16.70
|
15.60
|
15.70
|
15.99
|
15.15
|
273,000
|
|
|
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
|
|
|