|
Closing price on 8/20/2021
|
|
| Open |
11.10 |
| High |
11.30 |
| Low |
10.00 |
| Volume |
278,000 |
| Split-adjusted Price |
10.10 |
|
|
C69 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2021
|
-0.40 / -3.60%
|
11.10
|
11.30
|
10.00
|
10.70
|
10.73
|
10.10
|
278,000
|
|
|
8/19/2021
|
-0.30 / -2.63%
|
11.40
|
11.60
|
11.10
|
11.10
|
11.22
|
10.48
|
68,200
|
|
|
8/18/2021
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.00
|
11.40
|
11.23
|
10.76
|
91,500
|
|
|
8/17/2021
|
-0.20 / -1.71%
|
11.70
|
12.00
|
11.20
|
11.50
|
11.52
|
10.85
|
130,000
|
|
|
8/16/2021
|
+0.60 / +5.41%
|
11.10
|
11.70
|
11.10
|
11.70
|
11.43
|
11.04
|
147,100
|
|
|
8/13/2021
|
-0.10 / -0.89%
|
11.20
|
11.30
|
10.80
|
11.10
|
11.12
|
10.48
|
82,800
|
|
|
8/12/2021
|
+0.40 / +3.70%
|
10.70
|
11.30
|
10.60
|
11.20
|
11.09
|
10.57
|
157,100
|
|
|
8/11/2021
|
-0.20 / -1.82%
|
10.70
|
11.10
|
10.70
|
10.80
|
10.95
|
10.19
|
44,400
|
|
|
8/10/2021
|
+0.50 / +4.76%
|
10.60
|
11.30
|
10.60
|
11.00
|
10.97
|
10.38
|
161,600
|
|
|
8/9/2021
|
+0.30 / +2.94%
|
10.10
|
10.50
|
10.00
|
10.50
|
10.21
|
9.91
|
101,800
|
|
|
8/6/2021
|
-0.20 / -1.92%
|
10.30
|
10.40
|
10.00
|
10.20
|
10.19
|
9.63
|
52,300
|
|
|
8/5/2021
|
+0.10 / +0.97%
|
10.00
|
10.40
|
10.00
|
10.40
|
10.31
|
9.82
|
82,700
|
|
|
8/4/2021
|
+0.70 / +7.29%
|
9.80
|
10.30
|
9.50
|
10.30
|
9.90
|
9.72
|
105,300
|
|
|
8/3/2021
|
-0.30 / -3.03%
|
9.90
|
9.90
|
9.60
|
9.60
|
9.76
|
9.06
|
25,100
|
|
|
8/2/2021
|
-0.20 / -1.98%
|
9.80
|
10.00
|
9.80
|
9.90
|
9.94
|
9.34
|
16,700
|
|
|
7/30/2021
|
+0.10 / +1.00%
|
9.90
|
10.10
|
9.70
|
10.10
|
9.96
|
9.53
|
70,200
|
|
|
7/29/2021
|
+0.20 / +2.04%
|
9.80
|
10.30
|
9.70
|
10.00
|
9.95
|
9.44
|
40,100
|
|
|
7/28/2021
|
-0.20 / -2.00%
|
9.60
|
9.80
|
9.50
|
9.80
|
9.68
|
9.25
|
28,000
|
|
|
7/27/2021
|
+0.40 / +4.17%
|
9.60
|
10.00
|
9.50
|
10.00
|
9.80
|
9.44
|
44,800
|
|
|
7/26/2021
|
+0.10 / +1.05%
|
9.40
|
10.00
|
9.40
|
9.60
|
9.74
|
9.06
|
50,200
|
|
|
7/23/2021
|
-0.40 / -4.04%
|
9.70
|
9.90
|
9.50
|
9.50
|
9.65
|
8.97
|
31,700
|
|
|
7/22/2021
|
+0.50 / +5.32%
|
9.40
|
9.90
|
9.30
|
9.90
|
9.46
|
9.34
|
80,000
|
|
|
7/21/2021
|
-0.10 / -1.05%
|
9.50
|
9.60
|
9.40
|
9.40
|
9.47
|
8.87
|
18,700
|
|
|
7/20/2021
|
-0.10 / -1.04%
|
9.40
|
9.60
|
9.20
|
9.50
|
9.43
|
8.97
|
21,100
|
|
|
7/19/2021
|
+0.10 / +1.05%
|
9.30
|
9.60
|
8.90
|
9.60
|
9.43
|
9.06
|
83,700
|
|
|
7/16/2021
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.40
|
9.50
|
9.50
|
8.97
|
43,700
|
|
|
7/15/2021
|
+0.20 / +2.15%
|
9.30
|
9.50
|
9.10
|
9.50
|
9.22
|
8.97
|
50,300
|
|
|
7/14/2021
|
-0.30 / -3.13%
|
9.60
|
9.70
|
9.30
|
9.30
|
9.43
|
8.78
|
21,100
|
|
|
7/13/2021
|
+0.30 / +3.23%
|
9.30
|
9.60
|
9.10
|
9.60
|
9.35
|
9.06
|
24,800
|
|
|
7/12/2021
|
-0.60 / -6.06%
|
9.90
|
9.90
|
9.00
|
9.30
|
9.11
|
8.78
|
128,900
|
|
|