|
|
Closing price on 8/11/2023
|
|
| Open |
10.90 |
| High |
11.80 |
| Low |
10.70 |
| Volume |
1,174,200 |
| Split-adjusted Price |
11.60 |
|
|
C69 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2023
|
+0.50 / +4.50%
|
10.90
|
11.80
|
10.70
|
11.60
|
11.05
|
11.60
|
1,174,200
|
|
|
8/10/2023
|
-0.30 / -2.63%
|
11.40
|
11.50
|
11.00
|
11.10
|
11.14
|
11.10
|
692,900
|
|
|
8/9/2023
|
-0.40 / -3.39%
|
11.90
|
11.90
|
11.10
|
11.40
|
11.40
|
11.40
|
388,200
|
|
|
8/8/2023
|
+0.60 / +5.36%
|
11.00
|
12.00
|
10.80
|
11.80
|
11.26
|
11.80
|
907,600
|
|
|
8/7/2023
|
0.00 / 0.00%
|
11.20
|
11.50
|
11.10
|
11.20
|
11.24
|
11.20
|
481,600
|
|
|
8/4/2023
|
0.00 / 0.00%
|
11.00
|
11.30
|
10.80
|
11.20
|
11.13
|
11.20
|
698,000
|
|
|
8/3/2023
|
-0.20 / -1.75%
|
11.30
|
11.50
|
10.60
|
11.20
|
11.08
|
11.20
|
595,700
|
|
|
8/2/2023
|
+0.10 / +0.88%
|
11.00
|
11.60
|
10.90
|
11.40
|
11.22
|
11.40
|
372,900
|
|
|
8/1/2023
|
-0.50 / -4.24%
|
11.20
|
12.10
|
11.00
|
11.30
|
11.39
|
11.30
|
674,600
|
|
|
7/31/2023
|
0.00 / 0.00%
|
11.80
|
12.20
|
11.50
|
11.80
|
11.72
|
11.80
|
437,100
|
|
|
7/28/2023
|
-0.10 / -0.84%
|
12.50
|
12.50
|
11.70
|
11.80
|
11.87
|
11.80
|
498,000
|
|
|
7/27/2023
|
-0.10 / -0.83%
|
12.30
|
12.50
|
11.80
|
11.90
|
12.02
|
11.90
|
700,900
|
|
|
7/26/2023
|
-0.10 / -0.83%
|
12.20
|
12.20
|
11.50
|
12.00
|
11.89
|
12.00
|
489,700
|
|
|
7/25/2023
|
+0.30 / +2.54%
|
11.80
|
12.40
|
11.60
|
12.10
|
12.12
|
12.10
|
698,700
|
|
|
7/24/2023
|
+0.60 / +5.36%
|
11.40
|
12.30
|
11.30
|
11.80
|
11.80
|
11.80
|
2,793,700
|
|
|
7/21/2023
|
+0.60 / +5.66%
|
10.80
|
11.40
|
10.60
|
11.20
|
10.96
|
11.20
|
392,000
|
|
|
7/20/2023
|
-0.20 / -1.85%
|
11.10
|
11.10
|
10.50
|
10.60
|
10.64
|
10.60
|
505,300
|
|
|
7/19/2023
|
-0.20 / -1.82%
|
11.00
|
11.10
|
10.60
|
10.80
|
10.84
|
10.80
|
528,800
|
|
|
7/18/2023
|
0.00 / 0.00%
|
11.00
|
11.50
|
10.80
|
11.00
|
10.98
|
11.00
|
553,800
|
|
|
7/17/2023
|
-0.10 / -0.90%
|
11.10
|
11.10
|
10.70
|
11.00
|
10.89
|
11.00
|
846,700
|
|
|
7/14/2023
|
-0.30 / -2.63%
|
12.50
|
12.50
|
11.00
|
11.10
|
11.31
|
11.10
|
1,303,100
|
|
|
7/13/2023
|
-0.20 / -1.72%
|
12.00
|
12.00
|
11.40
|
11.40
|
11.60
|
11.40
|
543,200
|
|
|
7/12/2023
|
+0.80 / +7.41%
|
11.20
|
11.80
|
10.90
|
11.60
|
11.32
|
11.60
|
730,500
|
|
|
7/11/2023
|
+0.90 / +9.09%
|
10.30
|
10.80
|
9.30
|
10.80
|
10.38
|
10.80
|
1,278,300
|
|
|
7/10/2023
|
+0.50 / +5.32%
|
9.70
|
10.20
|
9.30
|
9.90
|
9.87
|
9.90
|
928,400
|
|
|
7/7/2023
|
+0.20 / +2.17%
|
8.90
|
9.80
|
8.90
|
9.40
|
9.30
|
9.40
|
342,800
|
|
|
7/6/2023
|
-0.10 / -1.08%
|
9.30
|
9.60
|
8.90
|
9.20
|
9.09
|
9.20
|
377,300
|
|
|
7/5/2023
|
0.00 / 0.00%
|
9.00
|
9.70
|
8.40
|
9.30
|
9.21
|
9.30
|
398,900
|
|
|
7/4/2023
|
+0.10 / +1.09%
|
9.30
|
9.60
|
8.30
|
9.30
|
8.96
|
9.30
|
254,900
|
|
|
7/3/2023
|
+0.20 / +2.22%
|
9.00
|
9.20
|
8.80
|
9.20
|
9.01
|
9.20
|
207,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|