|
Closing price on 5/31/2021
|
|
| Open |
10.00 |
| High |
10.30 |
| Low |
9.70 |
| Volume |
174,600 |
| Split-adjusted Price |
9.63 |
|
|
C69 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2021
|
-0.10 / -0.97%
|
10.00
|
10.30
|
9.70
|
10.20
|
9.98
|
9.63
|
174,600
|
|
|
5/28/2021
|
+0.20 / +1.98%
|
10.00
|
10.50
|
9.90
|
10.30
|
10.16
|
9.72
|
158,200
|
|
|
5/27/2021
|
-0.10 / -0.98%
|
10.20
|
10.40
|
9.90
|
10.10
|
10.06
|
9.53
|
116,700
|
|
|
5/26/2021
|
+0.30 / +3.03%
|
10.00
|
10.40
|
9.80
|
10.20
|
10.07
|
9.63
|
260,500
|
|
|
5/25/2021
|
0.00 / 0.00%
|
9.90
|
10.10
|
9.50
|
9.90
|
9.80
|
9.34
|
106,400
|
|
|
5/24/2021
|
+0.70 / +7.61%
|
9.20
|
10.00
|
9.20
|
9.90
|
9.74
|
9.34
|
168,400
|
|
|
5/21/2021
|
+0.30 / +3.37%
|
8.90
|
9.70
|
8.20
|
9.20
|
8.88
|
8.68
|
205,800
|
|
|
5/20/2021
|
-0.60 / -6.32%
|
9.50
|
9.60
|
8.90
|
8.90
|
9.15
|
8.40
|
249,300
|
|
|
5/19/2021
|
-0.40 / -4.04%
|
9.90
|
9.90
|
9.50
|
9.50
|
9.67
|
8.97
|
193,500
|
|
|
5/18/2021
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.80
|
9.90
|
9.89
|
9.34
|
129,700
|
|
|
5/17/2021
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.80
|
9.90
|
9.90
|
9.34
|
73,600
|
|
|
5/14/2021
|
+0.10 / +1.02%
|
9.90
|
10.10
|
9.80
|
9.90
|
9.96
|
9.34
|
141,900
|
|
|
5/13/2021
|
-0.30 / -2.97%
|
10.00
|
10.00
|
9.70
|
9.80
|
9.85
|
9.25
|
341,200
|
|
|
5/12/2021
|
-0.20 / -1.94%
|
10.30
|
10.30
|
9.90
|
10.10
|
10.05
|
9.53
|
382,200
|
|
|
5/11/2021
|
-0.20 / -1.90%
|
10.50
|
10.80
|
10.30
|
10.30
|
10.49
|
9.72
|
146,500
|
|
|
5/10/2021
|
-0.30 / -2.78%
|
10.80
|
10.80
|
10.50
|
10.50
|
10.55
|
9.91
|
117,600
|
|
|
5/7/2021
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.50
|
10.80
|
10.56
|
10.19
|
808,500
|
|
|
5/6/2021
|
-0.10 / -0.92%
|
10.90
|
11.00
|
10.80
|
10.80
|
10.86
|
10.19
|
174,800
|
|
|
5/5/2021
|
+0.10 / +0.93%
|
11.30
|
11.30
|
10.80
|
10.90
|
10.99
|
10.29
|
142,100
|
|
|
5/4/2021
|
0.00 / 0.00%
|
10.80
|
11.20
|
9.80
|
10.80
|
10.42
|
10.19
|
507,500
|
|
|
4/29/2021
|
-0.20 / -1.82%
|
11.10
|
11.20
|
10.80
|
10.80
|
10.90
|
10.19
|
148,300
|
|
|
4/28/2021
|
-0.10 / -0.90%
|
11.80
|
11.80
|
10.80
|
11.00
|
10.95
|
10.38
|
123,200
|
|
|
4/27/2021
|
-0.10 / -0.89%
|
10.80
|
11.20
|
10.80
|
11.10
|
11.04
|
10.48
|
185,400
|
|
|
4/26/2021
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.10
|
11.20
|
11.30
|
10.57
|
160,000
|
|
|
4/23/2021
|
+0.40 / +3.70%
|
10.80
|
11.40
|
10.50
|
11.20
|
10.86
|
10.57
|
250,400
|
|
|
4/22/2021
|
-1.20 / -10.00%
|
12.00
|
12.00
|
10.80
|
10.80
|
11.22
|
10.19
|
320,900
|
|
|
4/20/2021
|
-0.30 / -2.44%
|
12.30
|
12.50
|
12.00
|
12.00
|
12.21
|
11.33
|
110,200
|
|
|
4/19/2021
|
+0.10 / +0.82%
|
12.20
|
12.40
|
11.90
|
12.30
|
12.28
|
11.61
|
281,200
|
|
|
4/16/2021
|
-0.80 / -6.15%
|
13.00
|
13.00
|
11.80
|
12.20
|
12.31
|
11.51
|
628,100
|
|
|
4/15/2021
|
-0.40 / -2.99%
|
13.40
|
13.50
|
13.00
|
13.00
|
13.21
|
12.27
|
222,100
|
|
|