|
Closing price on 7/5/2022
|
|
| Open |
9.80 |
| High |
10.00 |
| Low |
9.70 |
| Volume |
138,600 |
| Split-adjusted Price |
9.65 |
|
|
C69 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2022
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.70
|
10.00
|
9.88
|
9.65
|
138,600
|
|
|
7/4/2022
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.80
|
10.00
|
9.93
|
9.65
|
74,800
|
|
|
7/1/2022
|
0.00 / 0.00%
|
9.70
|
10.00
|
9.70
|
10.00
|
9.87
|
9.65
|
162,400
|
|
|
6/30/2022
|
0.00 / 0.00%
|
9.70
|
10.00
|
9.70
|
10.00
|
9.83
|
9.65
|
134,800
|
|
|
6/29/2022
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.70
|
10.00
|
9.84
|
9.65
|
146,700
|
|
|
6/28/2022
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.70
|
10.00
|
9.89
|
9.65
|
302,500
|
|
|
6/27/2022
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.70
|
10.00
|
9.88
|
9.65
|
592,950
|
|
|
6/24/2022
|
0.00 / 0.00%
|
10.00
|
10.80
|
9.70
|
10.00
|
9.91
|
9.65
|
99,200
|
|
|
6/23/2022
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.50
|
10.00
|
9.78
|
9.65
|
228,000
|
|
|
6/22/2022
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.60
|
10.00
|
9.88
|
9.65
|
62,000
|
|
|
6/21/2022
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.40
|
10.00
|
9.84
|
9.65
|
105,700
|
|
|
6/20/2022
|
-0.30 / -2.91%
|
10.10
|
10.20
|
9.50
|
10.00
|
9.79
|
9.65
|
223,800
|
|
|
6/17/2022
|
-0.30 / -2.83%
|
10.50
|
10.50
|
9.80
|
10.30
|
10.09
|
9.94
|
117,100
|
|
|
6/16/2022
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.10
|
10.60
|
10.40
|
10.23
|
110,900
|
|
|
6/15/2022
|
-0.40 / -3.64%
|
11.00
|
11.00
|
10.40
|
10.60
|
10.64
|
10.23
|
46,100
|
|
|
6/14/2022
|
+0.10 / +0.92%
|
10.70
|
11.00
|
10.00
|
11.00
|
10.74
|
10.61
|
72,400
|
|
|
6/13/2022
|
-0.40 / -3.54%
|
11.40
|
11.40
|
10.70
|
10.90
|
10.88
|
10.52
|
82,700
|
|
|
6/10/2022
|
-0.60 / -5.04%
|
11.60
|
11.80
|
11.30
|
11.30
|
11.55
|
10.90
|
63,100
|
|
|
6/9/2022
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.70
|
11.90
|
11.81
|
11.48
|
47,300
|
|
|
6/8/2022
|
+0.30 / +2.56%
|
11.80
|
12.00
|
11.60
|
12.00
|
11.79
|
11.58
|
65,900
|
|
|
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
|
|
|