|
Closing price on 6/7/2022
|
|
| Open |
11.70 |
| High |
12.00 |
| Low |
11.00 |
| Volume |
27,400 |
| Split-adjusted Price |
11.29 |
|
|
C69 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2022
|
0.00 / 0.00%
|
11.70
|
12.00
|
11.00
|
11.70
|
11.49
|
11.29
|
27,400
|
|
|
6/6/2022
|
-0.30 / -2.50%
|
11.90
|
12.00
|
11.70
|
11.70
|
11.85
|
11.29
|
66,300
|
|
|
6/3/2022
|
-0.10 / -0.83%
|
11.80
|
12.10
|
11.80
|
12.00
|
11.91
|
11.58
|
65,000
|
|
|
6/2/2022
|
-0.20 / -1.63%
|
12.10
|
12.30
|
11.80
|
12.10
|
12.03
|
11.68
|
100,800
|
|
|
6/1/2022
|
+0.20 / +1.65%
|
12.10
|
12.40
|
11.90
|
12.30
|
12.20
|
11.87
|
110,300
|
|
|
5/31/2022
|
+0.10 / +0.83%
|
12.00
|
12.10
|
11.80
|
12.10
|
11.98
|
11.68
|
81,200
|
|
|
5/30/2022
|
0.00 / 0.00%
|
12.00
|
13.00
|
11.90
|
12.00
|
12.07
|
11.58
|
158,200
|
|
|
5/27/2022
|
-0.10 / -0.83%
|
12.20
|
12.20
|
11.80
|
12.00
|
11.97
|
11.58
|
116,200
|
|
|
5/26/2022
|
-0.10 / -0.82%
|
11.00
|
12.40
|
11.00
|
12.10
|
12.10
|
11.68
|
73,900
|
|
|
5/25/2022
|
+0.20 / +1.67%
|
11.70
|
12.20
|
11.60
|
12.20
|
11.91
|
11.77
|
79,200
|
|
|
5/24/2022
|
-0.10 / -0.83%
|
11.70
|
12.10
|
11.50
|
12.00
|
11.91
|
11.58
|
61,000
|
|
|
5/23/2022
|
-0.10 / -0.82%
|
12.20
|
12.20
|
11.80
|
12.10
|
12.09
|
11.68
|
63,600
|
|
|
5/20/2022
|
-0.20 / -1.61%
|
12.40
|
12.40
|
12.00
|
12.20
|
12.17
|
11.77
|
219,100
|
|
|
5/19/2022
|
-0.20 / -1.59%
|
12.20
|
12.50
|
12.00
|
12.40
|
12.28
|
11.96
|
107,100
|
|
|
5/18/2022
|
+0.30 / +2.44%
|
12.40
|
12.70
|
12.00
|
12.60
|
12.45
|
12.16
|
132,100
|
|
|
5/17/2022
|
+0.80 / +6.96%
|
11.60
|
12.40
|
11.30
|
12.30
|
11.82
|
11.87
|
82,900
|
|
|
5/16/2022
|
+0.50 / +4.55%
|
10.90
|
12.10
|
10.90
|
11.50
|
11.74
|
11.10
|
90,800
|
|
|
5/13/2022
|
-1.20 / -9.84%
|
12.20
|
12.20
|
11.00
|
11.00
|
11.33
|
10.61
|
162,500
|
|
|
5/12/2022
|
-0.80 / -6.15%
|
13.00
|
13.00
|
12.20
|
12.20
|
12.60
|
11.77
|
100,700
|
|
|
5/11/2022
|
+0.50 / +4.00%
|
12.80
|
13.00
|
12.60
|
13.00
|
12.85
|
12.54
|
61,700
|
|
|
5/10/2022
|
-0.30 / -2.34%
|
12.70
|
12.70
|
12.20
|
12.50
|
12.36
|
12.06
|
100,400
|
|
|
5/9/2022
|
-0.70 / -5.19%
|
13.00
|
13.40
|
12.50
|
12.80
|
12.79
|
12.35
|
119,100
|
|
|
5/6/2022
|
-0.40 / -2.88%
|
13.70
|
13.90
|
13.30
|
13.50
|
13.69
|
13.03
|
71,800
|
|
|
5/5/2022
|
-0.30 / -2.11%
|
14.20
|
14.20
|
13.80
|
13.90
|
14.00
|
13.41
|
107,000
|
|
|
5/4/2022
|
-0.30 / -2.07%
|
14.50
|
14.50
|
14.20
|
14.20
|
14.27
|
13.70
|
41,900
|
|
|
4/29/2022
|
+0.30 / +2.11%
|
14.20
|
14.50
|
14.00
|
14.50
|
14.28
|
13.99
|
123,100
|
|
|
4/28/2022
|
+0.70 / +5.19%
|
13.80
|
14.20
|
13.70
|
14.20
|
13.91
|
13.70
|
165,100
|
|
|
4/27/2022
|
+0.50 / +3.85%
|
13.00
|
13.50
|
12.90
|
13.50
|
13.22
|
13.03
|
121,500
|
|
|
4/26/2022
|
+0.50 / +4.00%
|
11.90
|
13.10
|
11.70
|
13.00
|
12.62
|
12.54
|
112,300
|
|
|
4/25/2022
|
-0.70 / -5.30%
|
13.20
|
13.50
|
12.00
|
12.50
|
12.88
|
12.06
|
159,200
|
|
|