|
Closing price on 5/20/2022
|
|
| Open |
12.40 |
| High |
12.40 |
| Low |
12.00 |
| Volume |
219,100 |
| Split-adjusted Price |
11.77 |
|
|
C69 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2022
|
-0.20 / -1.61%
|
12.40
|
12.40
|
12.00
|
12.20
|
12.17
|
11.77
|
219,100
|
|
|
5/19/2022
|
-0.20 / -1.59%
|
12.20
|
12.50
|
12.00
|
12.40
|
12.28
|
11.96
|
107,100
|
|
|
5/18/2022
|
+0.30 / +2.44%
|
12.40
|
12.70
|
12.00
|
12.60
|
12.45
|
12.16
|
132,100
|
|
|
5/17/2022
|
+0.80 / +6.96%
|
11.60
|
12.40
|
11.30
|
12.30
|
11.82
|
11.87
|
82,900
|
|
|
5/16/2022
|
+0.50 / +4.55%
|
10.90
|
12.10
|
10.90
|
11.50
|
11.74
|
11.10
|
90,800
|
|
|
5/13/2022
|
-1.20 / -9.84%
|
12.20
|
12.20
|
11.00
|
11.00
|
11.33
|
10.61
|
162,500
|
|
|
5/12/2022
|
-0.80 / -6.15%
|
13.00
|
13.00
|
12.20
|
12.20
|
12.60
|
11.77
|
100,700
|
|
|
5/11/2022
|
+0.50 / +4.00%
|
12.80
|
13.00
|
12.60
|
13.00
|
12.85
|
12.54
|
61,700
|
|
|
5/10/2022
|
-0.30 / -2.34%
|
12.70
|
12.70
|
12.20
|
12.50
|
12.36
|
12.06
|
100,400
|
|
|
5/9/2022
|
-0.70 / -5.19%
|
13.00
|
13.40
|
12.50
|
12.80
|
12.79
|
12.35
|
119,100
|
|
|
5/6/2022
|
-0.40 / -2.88%
|
13.70
|
13.90
|
13.30
|
13.50
|
13.69
|
13.03
|
71,800
|
|
|
5/5/2022
|
-0.30 / -2.11%
|
14.20
|
14.20
|
13.80
|
13.90
|
14.00
|
13.41
|
107,000
|
|
|
5/4/2022
|
-0.30 / -2.07%
|
14.50
|
14.50
|
14.20
|
14.20
|
14.27
|
13.70
|
41,900
|
|
|
4/29/2022
|
+0.30 / +2.11%
|
14.20
|
14.50
|
14.00
|
14.50
|
14.28
|
13.99
|
123,100
|
|
|
4/28/2022
|
+0.70 / +5.19%
|
13.80
|
14.20
|
13.70
|
14.20
|
13.91
|
13.70
|
165,100
|
|
|
4/27/2022
|
+0.50 / +3.85%
|
13.00
|
13.50
|
12.90
|
13.50
|
13.22
|
13.03
|
121,500
|
|
|
4/26/2022
|
+0.50 / +4.00%
|
11.90
|
13.10
|
11.70
|
13.00
|
12.62
|
12.54
|
112,300
|
|
|
4/25/2022
|
-0.70 / -5.30%
|
13.20
|
13.50
|
12.00
|
12.50
|
12.88
|
12.06
|
159,200
|
|
|
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
|
|
|