|
Closing price on 6/21/2019
|
|
| Open |
16.50 |
| High |
17.90 |
| Low |
16.00 |
| Volume |
859,900 |
| Split-adjusted Price |
13.33 |
|
|
C69 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2019
|
+1.60 / +9.82%
|
16.50
|
17.90
|
16.00
|
17.90
|
17.21
|
13.33
|
859,900
|
|
|
6/20/2019
|
+1.40 / +9.40%
|
16.30
|
16.30
|
15.30
|
16.30
|
16.16
|
12.14
|
431,300
|
|
|
6/19/2019
|
+1.30 / +9.56%
|
14.60
|
14.90
|
14.60
|
14.90
|
14.90
|
11.10
|
28,300
|
|
|
6/18/2019
|
+1.20 / +9.68%
|
13.40
|
13.60
|
13.40
|
13.60
|
13.60
|
10.13
|
22,800
|
|
|
6/17/2019
|
+1.10 / +9.73%
|
11.30
|
12.40
|
11.30
|
12.40
|
12.39
|
9.24
|
20,800
|
|
|
6/14/2019
|
+1.00 / +9.71%
|
10.30
|
11.30
|
10.20
|
11.30
|
10.94
|
8.42
|
196,900
|
|
|
6/13/2019
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.10
|
10.30
|
10.24
|
7.67
|
102,900
|
|
|
6/12/2019
|
-0.40 / -3.74%
|
11.00
|
11.00
|
10.30
|
10.30
|
10.67
|
7.67
|
238,100
|
|
|
6/11/2019
|
+0.10 / +0.94%
|
10.60
|
11.00
|
10.40
|
10.70
|
10.51
|
7.97
|
321,500
|
|
|
6/10/2019
|
+0.20 / +1.92%
|
10.40
|
10.60
|
10.20
|
10.60
|
10.42
|
7.90
|
337,300
|
|
|
6/7/2019
|
+0.10 / +0.97%
|
10.30
|
10.50
|
10.10
|
10.40
|
10.34
|
7.75
|
354,300
|
|
|
6/6/2019
|
-0.70 / -6.36%
|
11.00
|
11.10
|
10.30
|
10.30
|
10.66
|
7.67
|
58,900
|
|
|
6/5/2019
|
+0.20 / +1.85%
|
10.80
|
11.20
|
10.70
|
11.00
|
10.99
|
8.19
|
85,000
|
|
|
6/4/2019
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.60
|
10.80
|
10.69
|
8.05
|
47,800
|
|
|
6/3/2019
|
+0.50 / +4.85%
|
10.30
|
10.80
|
10.00
|
10.80
|
10.45
|
8.05
|
110,100
|
|
|
5/31/2019
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.00
|
10.30
|
10.19
|
7.67
|
42,400
|
|
|
5/30/2019
|
+0.10 / +0.96%
|
10.40
|
10.60
|
10.10
|
10.50
|
10.43
|
7.82
|
71,100
|
|
|
5/29/2019
|
+0.10 / +0.97%
|
10.10
|
10.50
|
10.00
|
10.40
|
10.23
|
7.75
|
133,200
|
|
|
5/28/2019
|
+0.10 / +0.98%
|
10.00
|
10.70
|
9.90
|
10.30
|
10.28
|
7.67
|
152,400
|
|
|
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
|
|
|