|
Closing price on 6/19/2017
|
|
| Open |
6.70 |
| High |
6.80 |
| Low |
6.60 |
| Volume |
63,600 |
| Split-adjusted Price |
4.26 |
|
|
C69 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2017
|
+0.30 / +4.62%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.68
|
4.26
|
63,600
|
|
|
6/16/2017
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.60
|
4.07
|
87,700
|
|
|
6/15/2017
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.57
|
4.07
|
115,100
|
|
|
6/14/2017
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.60
|
4.07
|
62,700
|
|
|
6/13/2017
|
-0.10 / -1.52%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.60
|
4.07
|
46,900
|
|
|
6/12/2017
|
+0.10 / +1.54%
|
6.70
|
6.90
|
6.50
|
6.60
|
6.60
|
4.13
|
63,700
|
|
|
6/9/2017
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.58
|
4.07
|
57,900
|
|
|
6/8/2017
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.50
|
6.50
|
6.52
|
4.07
|
86,700
|
|
|
6/7/2017
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.57
|
4.07
|
38,400
|
|
|
6/6/2017
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.53
|
4.13
|
58,500
|
|
|
6/5/2017
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.30
|
6.50
|
6.45
|
4.07
|
134,100
|
|
|
6/2/2017
|
-0.10 / -1.52%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.58
|
4.07
|
38,300
|
|
|
6/1/2017
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.59
|
4.13
|
69,300
|
|
|
5/31/2017
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.60
|
4.13
|
39,200
|
|
|
5/30/2017
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.40
|
6.60
|
6.51
|
4.13
|
84,800
|
|
|
5/29/2017
|
-0.10 / -1.49%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.69
|
4.13
|
42,100
|
|
|
5/26/2017
|
+0.30 / +4.69%
|
6.30
|
6.70
|
6.30
|
6.70
|
6.51
|
4.19
|
52,780
|
|
|
5/25/2017
|
-0.40 / -5.88%
|
6.70
|
6.80
|
6.30
|
6.40
|
6.54
|
4.01
|
129,500
|
|
|
5/24/2017
|
-0.10 / -1.45%
|
6.90
|
7.10
|
6.80
|
6.80
|
6.94
|
4.26
|
121,000
|
|
|
5/23/2017
|
-0.40 / -5.48%
|
7.30
|
7.30
|
6.80
|
6.90
|
6.98
|
4.32
|
189,705
|
|
|
5/22/2017
|
-0.30 / -3.95%
|
7.60
|
8.30
|
7.10
|
7.30
|
7.89
|
4.57
|
737,000
|
|
|
5/19/2017
|
+0.40 / +5.56%
|
7.20
|
7.60
|
6.90
|
7.60
|
7.35
|
4.76
|
242,500
|
|
|
5/18/2017
|
+0.20 / +2.86%
|
6.80
|
7.30
|
6.70
|
7.20
|
6.94
|
4.51
|
203,600
|
|
|
5/17/2017
|
+0.60 / +9.38%
|
6.40
|
7.00
|
6.40
|
7.00
|
6.74
|
4.38
|
208,100
|
|
|
5/16/2017
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.20
|
6.40
|
6.32
|
4.01
|
189,400
|
|
|
5/15/2017
|
-0.60 / -8.57%
|
6.90
|
6.90
|
6.30
|
6.40
|
6.45
|
4.01
|
333,100
|
|
|
5/12/2017
|
-0.40 / -5.41%
|
6.80
|
7.70
|
6.80
|
7.00
|
7.30
|
4.38
|
272,500
|
|
|
5/11/2017
|
-0.70 / -8.64%
|
8.00
|
8.50
|
7.30
|
7.40
|
7.90
|
4.63
|
294,600
|
|
|
5/10/2017
|
+0.60 / +8.00%
|
6.80
|
8.10
|
6.80
|
8.10
|
7.17
|
5.07
|
917,301
|
|
|
5/9/2017
|
-0.80 / -9.64%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
4.69
|
10,400
|
|
|