|
|
Closing price on 4/22/2022
|
|
| Open |
12.90 |
| High |
13.40 |
| Low |
12.80 |
| Volume |
147,600 |
| Split-adjusted Price |
12.74 |
|
|
C69 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2022
|
+0.20 / +1.54%
|
12.90
|
13.40
|
12.80
|
13.20
|
13.15
|
12.74
|
147,600
|
|
|
4/21/2022
|
-1.00 / -7.14%
|
14.00
|
14.40
|
12.60
|
13.00
|
12.81
|
12.54
|
228,900
|
|
|
4/20/2022
|
-0.40 / -2.78%
|
14.40
|
14.60
|
13.50
|
14.00
|
13.86
|
13.51
|
211,200
|
|
|
4/19/2022
|
-0.20 / -1.37%
|
14.40
|
14.80
|
13.90
|
14.40
|
14.11
|
13.89
|
258,200
|
|
|
4/18/2022
|
-0.80 / -5.19%
|
15.50
|
15.50
|
14.30
|
14.60
|
14.70
|
14.09
|
293,800
|
|
|
4/15/2022
|
-0.40 / -2.53%
|
15.70
|
15.70
|
15.40
|
15.40
|
15.54
|
14.86
|
162,600
|
|
|
4/14/2022
|
0.00 / 0.00%
|
15.90
|
16.10
|
15.60
|
15.80
|
15.80
|
15.25
|
139,200
|
|
|
4/13/2022
|
+0.40 / +2.60%
|
15.40
|
16.00
|
15.20
|
15.80
|
15.56
|
15.25
|
163,600
|
|
|
4/12/2022
|
-0.60 / -3.75%
|
16.00
|
16.20
|
15.40
|
15.40
|
15.71
|
14.86
|
739,700
|
|
|
4/8/2022
|
-0.40 / -2.44%
|
16.30
|
16.30
|
15.80
|
16.00
|
16.05
|
15.44
|
358,200
|
|
|
4/7/2022
|
0.00 / 0.00%
|
16.40
|
16.70
|
16.10
|
16.40
|
16.34
|
15.82
|
745,700
|
|
|
4/6/2022
|
-0.40 / -2.38%
|
16.80
|
16.90
|
16.10
|
16.40
|
16.59
|
15.82
|
382,400
|
|
|
4/5/2022
|
+0.30 / +1.82%
|
16.50
|
16.90
|
16.30
|
16.80
|
16.66
|
16.21
|
472,700
|
|
|
4/4/2022
|
-0.10 / -0.60%
|
16.60
|
16.80
|
16.30
|
16.50
|
16.45
|
15.92
|
315,000
|
|
|
4/1/2022
|
+0.20 / +1.22%
|
16.30
|
16.60
|
15.90
|
16.60
|
16.29
|
16.02
|
307,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|