|
Closing price on 6/5/2017
|
|
| Open |
6.60 |
| High |
6.60 |
| Low |
6.30 |
| Volume |
134,100 |
| Split-adjusted Price |
4.07 |
|
|
C69 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/8/2017
|
-0.90 / -9.78%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
5.19
|
11,800
|
|
|
5/5/2017
|
-1.00 / -9.80%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
5.76
|
570,201
|
|
|
5/4/2017
|
-1.10 / -9.73%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
6.38
|
23,601
|
|
|
5/3/2017
|
-1.20 / -9.60%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
7.07
|
55,300
|
|
|
4/28/2017
|
-1.30 / -9.42%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
7.82
|
321,500
|
|
|
4/27/2017
|
-1.50 / -9.80%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
8.64
|
365,600
|
|
|
4/26/2017
|
-1.60 / -9.47%
|
15.30
|
16.90
|
15.30
|
15.30
|
16.90
|
9.58
|
445,000
|
|
|
4/25/2017
|
+1.50 / +9.74%
|
16.00
|
16.90
|
15.80
|
16.90
|
16.62
|
10.58
|
349,800
|
|
|
4/24/2017
|
+1.40 / +10.00%
|
14.50
|
15.40
|
14.20
|
15.40
|
14.94
|
9.64
|
852,700
|
|
|
4/21/2017
|
+3.20 / +29.63%
|
13.00
|
14.00
|
13.00
|
14.00
|
13.73
|
8.76
|
716,100
|
|
|