|
Closing price on 7/22/2019
|
|
| Open |
18.30 |
| High |
19.90 |
| Low |
18.10 |
| Volume |
440,200 |
| Split-adjusted Price |
14.82 |
|
|
C69 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2019
|
+1.80 / +9.94%
|
18.30
|
19.90
|
18.10
|
19.90
|
19.54
|
14.82
|
440,200
|
|
|
7/19/2019
|
+1.60 / +9.70%
|
16.60
|
18.10
|
14.90
|
18.10
|
16.83
|
13.48
|
473,500
|
|
|
7/18/2019
|
-0.60 / -3.51%
|
17.10
|
18.00
|
16.50
|
16.50
|
17.26
|
12.29
|
128,100
|
|
|
7/17/2019
|
+0.10 / +0.59%
|
17.00
|
17.70
|
16.70
|
17.10
|
17.20
|
12.74
|
141,700
|
|
|
7/16/2019
|
-0.40 / -2.30%
|
17.50
|
18.00
|
16.90
|
17.00
|
17.39
|
12.66
|
120,200
|
|
|
7/15/2019
|
-0.60 / -3.33%
|
18.00
|
18.70
|
17.40
|
17.40
|
18.21
|
12.96
|
217,900
|
|
|
7/12/2019
|
+0.50 / +2.86%
|
17.50
|
18.50
|
17.00
|
18.00
|
17.76
|
13.41
|
251,900
|
|
|
7/11/2019
|
+0.70 / +4.17%
|
16.80
|
18.00
|
16.40
|
17.50
|
17.22
|
13.04
|
250,400
|
|
|
7/10/2019
|
+0.40 / +2.44%
|
16.40
|
16.90
|
16.10
|
16.80
|
16.59
|
12.52
|
169,200
|
|
|
7/9/2019
|
+0.30 / +1.86%
|
16.10
|
17.00
|
15.90
|
16.40
|
16.53
|
12.22
|
199,500
|
|
|
7/8/2019
|
0.00 / 0.00%
|
16.10
|
16.10
|
15.80
|
16.10
|
16.00
|
11.99
|
173,000
|
|
|
7/5/2019
|
-0.40 / -2.42%
|
16.50
|
16.60
|
16.00
|
16.10
|
16.20
|
11.99
|
169,700
|
|
|
7/4/2019
|
-0.70 / -4.07%
|
17.20
|
17.60
|
16.50
|
16.50
|
17.17
|
12.29
|
137,600
|
|
|
7/3/2019
|
-0.50 / -2.82%
|
17.70
|
17.80
|
17.00
|
17.20
|
17.41
|
12.81
|
104,500
|
|
|
7/2/2019
|
+0.70 / +4.12%
|
17.30
|
18.20
|
17.00
|
17.70
|
17.59
|
13.19
|
188,700
|
|
|
7/1/2019
|
+0.50 / +3.03%
|
16.50
|
17.00
|
16.20
|
17.00
|
16.59
|
12.66
|
166,200
|
|
|
6/28/2019
|
+0.20 / +1.23%
|
16.30
|
16.70
|
16.00
|
16.50
|
16.38
|
12.29
|
150,100
|
|
|
6/27/2019
|
0.00 / 0.00%
|
16.30
|
16.50
|
16.00
|
16.30
|
16.21
|
12.14
|
97,000
|
|
|
6/26/2019
|
-0.20 / -1.21%
|
16.50
|
16.80
|
16.00
|
16.30
|
16.45
|
12.14
|
151,800
|
|
|
6/25/2019
|
-0.40 / -2.37%
|
16.90
|
17.40
|
16.20
|
16.50
|
16.89
|
12.29
|
255,100
|
|
|
6/24/2019
|
-1.00 / -5.59%
|
18.00
|
18.40
|
16.90
|
16.90
|
17.90
|
12.59
|
484,600
|
|
|
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
|
|
|