Closing price on 4/28/2020
|
|
Open |
6.50 |
High |
6.70 |
Low |
6.00 |
Volume |
160,500 |
Split-adjusted Price |
5.64 |
|
|
C69 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/28/2020
|
-0.30 / -4.62%
|
6.50
|
6.70
|
6.00
|
6.20
|
6.32
|
5.64
|
160,500
|
|
4/27/2020
|
+0.50 / +8.33%
|
6.00
|
6.50
|
5.90
|
6.50
|
6.12
|
5.91
|
165,600
|
|
4/24/2020
|
-0.40 / -6.25%
|
6.40
|
6.50
|
5.80
|
6.00
|
5.96
|
5.46
|
870,400
|
|
4/23/2020
|
+0.50 / +8.47%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.37
|
5.82
|
787,200
|
|
4/22/2020
|
+0.50 / +9.26%
|
5.00
|
5.90
|
5.00
|
5.90
|
5.87
|
5.36
|
798,700
|
|
4/21/2020
|
-0.60 / -10.00%
|
5.80
|
6.00
|
5.40
|
5.40
|
5.47
|
4.91
|
133,800
|
|
4/20/2020
|
-0.20 / -3.23%
|
6.10
|
6.10
|
5.60
|
6.00
|
5.85
|
5.46
|
359,200
|
|
4/17/2020
|
-0.60 / -8.82%
|
6.70
|
6.70
|
6.20
|
6.20
|
6.22
|
5.64
|
662,300
|
|
4/16/2020
|
+0.40 / +6.25%
|
6.80
|
6.90
|
6.00
|
6.80
|
6.51
|
6.18
|
428,600
|
|
4/15/2020
|
+0.50 / +8.47%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.39
|
5.82
|
875,500
|
|
4/14/2020
|
+0.50 / +9.26%
|
5.20
|
5.90
|
5.10
|
5.90
|
5.86
|
5.36
|
1,156,000
|
|
4/13/2020
|
+0.10 / +1.89%
|
5.40
|
5.50
|
4.90
|
5.40
|
5.17
|
4.91
|
45,400
|
|
4/10/2020
|
-0.20 / -3.64%
|
5.40
|
5.40
|
5.20
|
5.30
|
5.29
|
4.82
|
42,800
|
|
4/9/2020
|
+0.10 / +1.85%
|
5.40
|
5.80
|
5.40
|
5.50
|
5.56
|
5.00
|
75,000
|
|
4/8/2020
|
+0.40 / +8.00%
|
4.80
|
5.40
|
4.80
|
5.40
|
5.32
|
4.91
|
600,400
|
|
4/7/2020
|
+0.10 / +2.04%
|
4.80
|
5.00
|
4.60
|
5.00
|
4.79
|
4.55
|
51,200
|
|
4/6/2020
|
+0.10 / +2.08%
|
4.80
|
5.10
|
4.80
|
4.90
|
4.88
|
4.46
|
62,100
|
|
4/3/2020
|
+0.20 / +4.35%
|
4.50
|
5.00
|
4.40
|
4.80
|
4.88
|
4.36
|
518,800
|
|
4/1/2020
|
+0.20 / +4.55%
|
4.30
|
4.60
|
4.30
|
4.60
|
4.50
|
4.18
|
58,100
|
|
3/31/2020
|
+0.20 / +4.76%
|
4.00
|
4.60
|
4.00
|
4.40
|
4.41
|
4.00
|
458,700
|
|
3/30/2020
|
-0.40 / -8.70%
|
4.50
|
4.50
|
4.20
|
4.20
|
4.20
|
3.82
|
154,900
|
|
3/27/2020
|
-0.40 / -8.00%
|
5.00
|
5.00
|
4.60
|
4.60
|
4.67
|
4.18
|
76,700
|
|
3/26/2020
|
-0.20 / -3.85%
|
5.10
|
5.10
|
4.80
|
5.00
|
4.95
|
4.55
|
53,900
|
|
3/25/2020
|
+0.30 / +6.12%
|
5.00
|
5.30
|
4.90
|
5.20
|
5.26
|
4.73
|
670,600
|
|
3/24/2020
|
+0.20 / +4.26%
|
4.90
|
4.90
|
4.60
|
4.90
|
4.72
|
4.46
|
32,700
|
|
3/23/2020
|
-0.50 / -9.62%
|
5.10
|
5.20
|
4.70
|
4.70
|
5.04
|
4.27
|
345,000
|
|
3/20/2020
|
+0.40 / +8.33%
|
5.00
|
5.20
|
5.00
|
5.20
|
5.19
|
4.73
|
1,044,600
|
|
3/19/2020
|
-0.20 / -4.00%
|
4.90
|
5.10
|
4.80
|
4.80
|
4.93
|
4.36
|
60,600
|
|
3/18/2020
|
0.00 / 0.00%
|
5.00
|
5.10
|
5.00
|
5.00
|
5.03
|
4.55
|
68,100
|
|
3/17/2020
|
-0.20 / -3.85%
|
5.10
|
5.20
|
5.00
|
5.00
|
5.14
|
4.55
|
84,700
|
|
|