Closing price on 5/31/2023
|
|
Open |
6.40 |
High |
6.60 |
Low |
6.20 |
Volume |
368,300 |
Split-adjusted Price |
6.40 |
|
|
C69 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/31/2023
|
+0.10 / +1.59%
|
6.40
|
6.60
|
6.20
|
6.40
|
6.45
|
6.40
|
368,300
|
|
5/30/2023
|
+0.10 / +1.61%
|
6.20
|
6.50
|
6.20
|
6.30
|
6.32
|
6.30
|
491,200
|
|
5/29/2023
|
+0.30 / +5.08%
|
6.00
|
6.20
|
5.90
|
6.20
|
6.02
|
6.20
|
337,200
|
|
5/26/2023
|
+0.20 / +3.51%
|
5.60
|
5.90
|
5.60
|
5.90
|
5.80
|
5.90
|
379,100
|
|
5/25/2023
|
+0.20 / +3.64%
|
5.60
|
5.70
|
5.40
|
5.70
|
5.56
|
5.70
|
126,800
|
|
5/24/2023
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.60
|
5.70
|
5.67
|
5.50
|
1,397,800
|
|
5/23/2023
|
-0.10 / -1.72%
|
5.80
|
5.80
|
5.70
|
5.70
|
5.71
|
5.50
|
147,400
|
|
5/22/2023
|
+0.10 / +1.75%
|
5.70
|
5.80
|
5.60
|
5.80
|
5.68
|
5.60
|
150,200
|
|
5/19/2023
|
-0.10 / -1.72%
|
5.80
|
5.80
|
5.60
|
5.70
|
5.63
|
5.50
|
175,000
|
|
5/18/2023
|
+0.10 / +1.75%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.75
|
5.60
|
246,700
|
|
5/17/2023
|
+0.10 / +1.79%
|
5.60
|
5.80
|
5.50
|
5.70
|
5.66
|
5.50
|
201,800
|
|
5/16/2023
|
-0.20 / -3.45%
|
5.70
|
5.80
|
5.60
|
5.60
|
5.62
|
5.40
|
149,800
|
|
5/15/2023
|
+0.10 / +1.75%
|
5.80
|
5.90
|
5.70
|
5.80
|
5.77
|
5.60
|
399,700
|
|
5/12/2023
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.60
|
5.70
|
5.72
|
5.50
|
194,100
|
|
5/11/2023
|
+0.20 / +3.64%
|
5.40
|
5.70
|
5.40
|
5.70
|
5.57
|
5.50
|
116,600
|
|
5/10/2023
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.40
|
5.50
|
5.49
|
5.31
|
137,900
|
|
5/9/2023
|
+0.10 / +1.85%
|
5.30
|
5.50
|
5.30
|
5.50
|
5.39
|
5.31
|
142,400
|
|
5/8/2023
|
0.00 / 0.00%
|
5.40
|
5.50
|
5.30
|
5.40
|
5.33
|
5.21
|
120,200
|
|
5/5/2023
|
0.00 / 0.00%
|
5.30
|
5.40
|
5.30
|
5.40
|
5.38
|
5.21
|
34,200
|
|
5/4/2023
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.20
|
5.40
|
5.32
|
5.21
|
878,600
|
|
4/28/2023
|
0.00 / 0.00%
|
5.40
|
5.50
|
5.30
|
5.40
|
5.36
|
5.21
|
94,700
|
|
4/27/2023
|
0.00 / 0.00%
|
5.40
|
5.50
|
5.30
|
5.40
|
5.37
|
5.21
|
101,900
|
|
4/26/2023
|
0.00 / 0.00%
|
5.30
|
5.40
|
5.30
|
5.40
|
5.34
|
5.21
|
81,800
|
|
4/25/2023
|
0.00 / 0.00%
|
5.40
|
5.50
|
5.30
|
5.40
|
5.39
|
5.21
|
1,169,900
|
|
4/24/2023
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.30
|
5.40
|
5.38
|
5.21
|
54,700
|
|
4/21/2023
|
-0.10 / -1.82%
|
5.50
|
5.50
|
5.30
|
5.40
|
5.39
|
5.21
|
57,200
|
|
4/20/2023
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.30
|
5.50
|
5.38
|
5.31
|
97,200
|
|
4/19/2023
|
0.00 / 0.00%
|
5.40
|
5.50
|
5.40
|
5.50
|
5.42
|
5.31
|
79,600
|
|
4/18/2023
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.40
|
5.50
|
5.42
|
5.31
|
40,100
|
|
4/17/2023
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.30
|
5.50
|
5.42
|
5.31
|
121,200
|
|
|