Closing price on 5/27/2019
|
|
Open |
10.50 |
High |
10.70 |
Low |
9.90 |
Volume |
128,800 |
Split-adjusted Price |
7.60 |
|
|
C69 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/27/2019
|
-0.30 / -2.86%
|
10.50
|
10.70
|
9.90
|
10.20
|
10.18
|
7.60
|
128,800
|
|
5/24/2019
|
-0.50 / -4.55%
|
11.00
|
11.10
|
10.50
|
10.50
|
10.75
|
7.82
|
281,100
|
|
5/23/2019
|
-0.50 / -4.35%
|
11.70
|
12.20
|
10.90
|
11.00
|
11.38
|
8.19
|
305,200
|
|
5/22/2019
|
+1.00 / +9.52%
|
11.50
|
11.50
|
10.80
|
11.50
|
11.39
|
8.57
|
342,800
|
|
5/21/2019
|
+0.90 / +9.38%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.82
|
89,100
|
|
5/20/2019
|
+0.80 / +9.09%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
7.15
|
79,000
|
|
5/17/2019
|
+0.80 / +10.00%
|
8.00
|
8.80
|
7.90
|
8.80
|
8.65
|
6.56
|
211,900
|
|
5/16/2019
|
+0.20 / +2.56%
|
7.80
|
8.30
|
7.70
|
8.00
|
7.97
|
5.96
|
98,500
|
|
5/15/2019
|
+0.10 / +1.30%
|
7.70
|
8.00
|
7.50
|
7.80
|
7.78
|
5.81
|
135,800
|
|
5/14/2019
|
+0.10 / +1.32%
|
7.60
|
7.80
|
7.30
|
7.70
|
7.59
|
5.74
|
123,500
|
|
5/13/2019
|
+0.10 / +1.33%
|
7.50
|
7.70
|
7.30
|
7.60
|
7.54
|
5.66
|
127,800
|
|
5/10/2019
|
+0.20 / +2.74%
|
7.30
|
7.70
|
7.20
|
7.50
|
7.50
|
5.59
|
130,600
|
|
5/9/2019
|
-0.40 / -5.19%
|
7.70
|
7.80
|
7.30
|
7.30
|
7.61
|
5.44
|
106,500
|
|
5/8/2019
|
-0.10 / -1.28%
|
7.80
|
7.90
|
7.50
|
7.70
|
7.65
|
5.74
|
100,500
|
|
5/7/2019
|
+0.50 / +6.85%
|
7.30
|
7.80
|
7.10
|
7.80
|
7.51
|
5.81
|
165,100
|
|
5/6/2019
|
0.00 / 0.00%
|
7.30
|
7.50
|
7.10
|
7.30
|
7.23
|
5.44
|
125,700
|
|
5/3/2019
|
-0.10 / -1.35%
|
7.40
|
7.60
|
7.20
|
7.30
|
7.35
|
5.44
|
106,300
|
|
5/2/2019
|
-0.40 / -5.13%
|
7.80
|
8.10
|
7.40
|
7.40
|
7.59
|
5.51
|
84,600
|
|
4/26/2019
|
-0.10 / -1.27%
|
7.90
|
8.00
|
7.60
|
7.80
|
7.72
|
5.81
|
30,600
|
|
4/25/2019
|
-0.30 / -3.66%
|
8.20
|
8.40
|
7.50
|
7.90
|
7.73
|
5.89
|
115,200
|
|
4/24/2019
|
-0.40 / -4.65%
|
7.80
|
8.60
|
7.80
|
8.20
|
7.88
|
6.11
|
186,200
|
|
4/23/2019
|
-0.90 / -9.47%
|
9.40
|
9.40
|
8.60
|
8.60
|
8.66
|
6.41
|
308,200
|
|
4/22/2019
|
+0.50 / +5.56%
|
9.20
|
9.80
|
8.50
|
9.50
|
9.04
|
7.08
|
317,500
|
|
4/19/2019
|
+0.80 / +9.76%
|
8.60
|
9.00
|
7.90
|
9.00
|
8.80
|
6.70
|
801,000
|
|
4/18/2019
|
+0.70 / +9.33%
|
7.50
|
8.20
|
7.40
|
8.20
|
8.08
|
6.11
|
600,900
|
|
4/17/2019
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.40
|
7.50
|
7.45
|
5.59
|
201,500
|
|
4/16/2019
|
0.00 / 0.00%
|
7.30
|
7.60
|
7.30
|
7.50
|
7.42
|
5.59
|
105,500
|
|
4/12/2019
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.30
|
7.50
|
7.46
|
5.59
|
71,700
|
|
4/11/2019
|
0.00 / 0.00%
|
7.50
|
7.70
|
7.40
|
7.50
|
7.52
|
5.59
|
80,500
|
|
4/10/2019
|
-0.10 / -1.32%
|
7.60
|
7.70
|
7.40
|
7.50
|
7.53
|
5.59
|
99,100
|
|
|