|
Closing price on 5/21/2020
|
|
| Open |
6.00 |
| High |
6.20 |
| Low |
6.00 |
| Volume |
166,100 |
| Split-adjusted Price |
5.55 |
|
|
C69 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2020
|
+0.10 / +1.67%
|
6.00
|
6.20
|
6.00
|
6.10
|
6.06
|
5.55
|
166,100
|
|
|
5/20/2020
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.01
|
5.46
|
151,900
|
|
|
5/19/2020
|
-0.20 / -3.23%
|
6.30
|
6.30
|
6.00
|
6.00
|
6.08
|
5.46
|
248,500
|
|
|
5/18/2020
|
+0.10 / +1.64%
|
6.10
|
6.40
|
5.60
|
6.20
|
6.11
|
5.64
|
221,300
|
|
|
5/15/2020
|
-0.60 / -8.96%
|
6.70
|
7.00
|
6.10
|
6.10
|
6.63
|
5.55
|
744,400
|
|
|
5/14/2020
|
-0.30 / -4.29%
|
7.00
|
7.00
|
6.60
|
6.70
|
6.85
|
6.09
|
212,600
|
|
|
5/13/2020
|
+0.60 / +9.38%
|
6.40
|
7.00
|
6.40
|
7.00
|
6.93
|
6.36
|
515,800
|
|
|
5/12/2020
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.25
|
5.82
|
147,000
|
|
|
5/11/2020
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.10
|
6.30
|
6.17
|
5.73
|
143,600
|
|
|
5/8/2020
|
+0.10 / +1.64%
|
6.10
|
6.40
|
6.10
|
6.20
|
6.28
|
5.64
|
192,100
|
|
|
5/7/2020
|
-0.10 / -1.61%
|
6.20
|
6.30
|
6.10
|
6.10
|
6.19
|
5.55
|
198,100
|
|
|
5/6/2020
|
+0.10 / +1.64%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.19
|
5.64
|
206,300
|
|
|
5/5/2020
|
-0.10 / -1.61%
|
6.10
|
6.30
|
6.10
|
6.10
|
6.12
|
5.55
|
66,600
|
|
|
5/4/2020
|
-0.10 / -1.59%
|
6.30
|
6.40
|
6.10
|
6.20
|
6.28
|
5.64
|
190,400
|
|
|
4/29/2020
|
+0.10 / +1.61%
|
6.20
|
6.40
|
6.00
|
6.30
|
6.32
|
5.73
|
268,600
|
|
|
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
|
|
|