Closing price on 4/26/2023
|
|
Open |
5.30 |
High |
5.40 |
Low |
5.30 |
Volume |
81,800 |
Split-adjusted Price |
5.21 |
|
|
C69 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/26/2023
|
0.00 / 0.00%
|
5.30
|
5.40
|
5.30
|
5.40
|
5.34
|
5.21
|
81,800
|
|
4/25/2023
|
0.00 / 0.00%
|
5.40
|
5.50
|
5.30
|
5.40
|
5.39
|
5.21
|
1,169,900
|
|
4/24/2023
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.30
|
5.40
|
5.38
|
5.21
|
54,700
|
|
4/21/2023
|
-0.10 / -1.82%
|
5.50
|
5.50
|
5.30
|
5.40
|
5.39
|
5.21
|
57,200
|
|
4/20/2023
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.30
|
5.50
|
5.38
|
5.31
|
97,200
|
|
4/19/2023
|
0.00 / 0.00%
|
5.40
|
5.50
|
5.40
|
5.50
|
5.42
|
5.31
|
79,600
|
|
4/18/2023
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.40
|
5.50
|
5.42
|
5.31
|
40,100
|
|
4/17/2023
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.30
|
5.50
|
5.42
|
5.31
|
121,200
|
|
4/14/2023
|
-0.20 / -3.51%
|
5.60
|
5.70
|
5.50
|
5.50
|
5.54
|
5.31
|
171,700
|
|
4/13/2023
|
-0.10 / -1.72%
|
5.80
|
5.80
|
5.60
|
5.70
|
5.65
|
5.50
|
87,300
|
|
4/12/2023
|
+0.10 / +1.75%
|
5.70
|
5.80
|
5.60
|
5.80
|
5.72
|
5.60
|
95,400
|
|
4/11/2023
|
-0.20 / -3.39%
|
5.90
|
5.90
|
5.60
|
5.70
|
5.71
|
5.50
|
175,300
|
|
4/10/2023
|
+0.20 / +3.51%
|
5.60
|
5.90
|
5.60
|
5.90
|
5.76
|
5.69
|
111,300
|
|
4/7/2023
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.60
|
5.70
|
5.69
|
5.50
|
1,136,900
|
|
4/6/2023
|
+0.10 / +1.79%
|
5.70
|
6.00
|
5.70
|
5.70
|
5.85
|
5.50
|
458,200
|
|
4/5/2023
|
+0.10 / +1.82%
|
5.50
|
5.70
|
5.50
|
5.60
|
5.61
|
5.40
|
168,300
|
|
4/4/2023
|
-0.10 / -1.79%
|
5.60
|
5.60
|
5.50
|
5.50
|
5.50
|
5.31
|
145,600
|
|
4/3/2023
|
+0.10 / +1.82%
|
5.50
|
5.70
|
5.50
|
5.60
|
5.58
|
5.40
|
85,500
|
|
3/31/2023
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.40
|
5.50
|
5.46
|
5.31
|
73,300
|
|
3/30/2023
|
-0.10 / -1.79%
|
5.60
|
5.60
|
5.50
|
5.50
|
5.53
|
5.31
|
604,300
|
|
3/29/2023
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.40
|
5.60
|
5.53
|
5.40
|
65,000
|
|
3/28/2023
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.50
|
5.60
|
5.56
|
5.40
|
55,300
|
|
3/27/2023
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.40
|
5.60
|
5.50
|
5.40
|
114,900
|
|
3/24/2023
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.50
|
5.60
|
5.57
|
5.40
|
255,100
|
|
3/23/2023
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.40
|
5.60
|
5.50
|
5.40
|
44,900
|
|
3/22/2023
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.50
|
5.60
|
5.53
|
5.40
|
55,700
|
|
3/21/2023
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.40
|
5.60
|
5.53
|
5.40
|
838,600
|
|
3/20/2023
|
-0.20 / -3.45%
|
5.80
|
6.00
|
5.60
|
5.60
|
5.80
|
5.40
|
168,200
|
|
3/17/2023
|
+0.30 / +5.45%
|
5.50
|
5.80
|
5.40
|
5.80
|
5.57
|
5.60
|
393,300
|
|
3/16/2023
|
-0.10 / -1.79%
|
5.60
|
5.60
|
5.40
|
5.50
|
5.50
|
5.31
|
119,800
|
|
|