|
Closing price on 6/21/2021
|
|
| Open |
11.70 |
| High |
12.30 |
| Low |
11.50 |
| Volume |
187,500 |
| Split-adjusted Price |
10.95 |
|
|
C69 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2021
|
-0.10 / -0.85%
|
11.70
|
12.30
|
11.50
|
11.60
|
11.67
|
10.95
|
187,500
|
|
|
6/18/2021
|
+0.50 / +4.46%
|
11.50
|
12.00
|
10.80
|
11.70
|
11.54
|
11.04
|
326,900
|
|
|
6/17/2021
|
+0.20 / +1.82%
|
11.00
|
11.70
|
11.00
|
11.20
|
11.25
|
10.57
|
176,100
|
|
|
6/16/2021
|
+0.40 / +3.77%
|
10.60
|
11.50
|
10.60
|
11.00
|
11.01
|
10.38
|
195,700
|
|
|
6/15/2021
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.60
|
10.60
|
10.71
|
10.00
|
62,300
|
|
|
6/14/2021
|
-0.60 / -5.36%
|
11.20
|
11.20
|
10.60
|
10.60
|
10.81
|
10.00
|
115,700
|
|
|
6/11/2021
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.00
|
11.20
|
11.10
|
10.57
|
54,400
|
|
|
6/10/2021
|
+0.70 / +6.67%
|
10.60
|
11.20
|
10.60
|
11.20
|
11.00
|
10.57
|
154,000
|
|
|
6/9/2021
|
-0.50 / -4.55%
|
10.80
|
11.00
|
10.30
|
10.50
|
10.61
|
9.91
|
272,200
|
|
|
6/8/2021
|
-0.70 / -5.98%
|
11.70
|
11.70
|
11.00
|
11.00
|
11.20
|
10.38
|
170,900
|
|
|
6/7/2021
|
+0.70 / +6.36%
|
11.10
|
12.10
|
10.60
|
11.70
|
11.61
|
11.04
|
225,500
|
|
|
6/4/2021
|
+1.00 / +10.00%
|
9.20
|
11.00
|
9.00
|
11.00
|
10.80
|
10.38
|
515,500
|
|
|
6/3/2021
|
-0.10 / -0.99%
|
10.10
|
10.20
|
9.90
|
10.00
|
10.03
|
9.44
|
184,700
|
|
|
6/2/2021
|
-0.10 / -0.98%
|
10.00
|
10.10
|
9.80
|
10.10
|
9.97
|
9.53
|
115,300
|
|
|
6/1/2021
|
0.00 / 0.00%
|
9.80
|
10.20
|
9.20
|
10.20
|
9.78
|
9.63
|
141,700
|
|
|
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
|
|
|