|
Closing price on 8/22/2019
|
|
| Open |
20.70 |
| High |
21.20 |
| Low |
20.40 |
| Volume |
171,400 |
| Split-adjusted Price |
15.20 |
|
|
C69 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2019
|
-0.30 / -1.45%
|
20.70
|
21.20
|
20.40
|
20.40
|
20.69
|
15.20
|
171,400
|
|
|
8/21/2019
|
-0.50 / -2.36%
|
21.20
|
21.50
|
20.70
|
20.70
|
21.07
|
15.42
|
129,700
|
|
|
8/20/2019
|
-0.30 / -1.40%
|
21.50
|
22.00
|
20.80
|
21.20
|
21.44
|
15.79
|
251,200
|
|
|
8/19/2019
|
+0.50 / +2.38%
|
21.00
|
22.10
|
20.50
|
21.50
|
21.39
|
16.02
|
363,500
|
|
|
8/16/2019
|
0.00 / 0.00%
|
21.00
|
21.50
|
20.50
|
21.00
|
21.11
|
15.64
|
171,000
|
|
|
8/15/2019
|
+0.20 / +0.96%
|
20.80
|
21.40
|
20.50
|
21.00
|
20.93
|
15.64
|
173,800
|
|
|
8/14/2019
|
+0.50 / +2.46%
|
20.30
|
21.50
|
20.00
|
20.80
|
20.97
|
15.50
|
277,200
|
|
|
8/13/2019
|
0.00 / 0.00%
|
20.30
|
20.80
|
20.00
|
20.30
|
20.37
|
15.12
|
54,900
|
|
|
8/12/2019
|
-0.40 / -1.93%
|
20.70
|
21.40
|
20.00
|
20.30
|
20.80
|
15.12
|
158,800
|
|
|
8/9/2019
|
-0.30 / -1.43%
|
21.00
|
21.80
|
19.90
|
20.70
|
20.94
|
15.42
|
206,800
|
|
|
8/8/2019
|
-0.40 / -1.87%
|
21.40
|
21.80
|
20.90
|
21.00
|
21.34
|
15.64
|
195,100
|
|
|
8/7/2019
|
-0.70 / -3.17%
|
22.10
|
22.60
|
21.30
|
21.40
|
22.04
|
15.94
|
562,100
|
|
|
8/6/2019
|
+2.00 / +9.95%
|
20.10
|
22.10
|
19.50
|
22.10
|
21.48
|
16.46
|
592,500
|
|
|
8/5/2019
|
-0.20 / -0.99%
|
20.30
|
20.60
|
20.00
|
20.10
|
20.22
|
14.97
|
71,700
|
|
|
8/2/2019
|
-0.50 / -2.40%
|
20.80
|
20.80
|
20.30
|
20.30
|
20.47
|
15.12
|
78,500
|
|
|
8/1/2019
|
0.00 / 0.00%
|
20.80
|
21.00
|
20.40
|
20.80
|
20.72
|
15.50
|
122,231
|
|
|
7/31/2019
|
+0.30 / +1.46%
|
20.50
|
20.80
|
20.00
|
20.80
|
20.46
|
15.50
|
150,800
|
|
|
7/30/2019
|
+0.50 / +2.50%
|
20.10
|
21.00
|
19.70
|
20.50
|
20.47
|
15.27
|
151,600
|
|
|
7/29/2019
|
+0.20 / +1.01%
|
19.80
|
20.40
|
19.30
|
20.00
|
19.85
|
14.90
|
107,000
|
|
|
7/26/2019
|
+0.30 / +1.54%
|
19.50
|
20.50
|
19.00
|
19.80
|
19.85
|
14.75
|
215,700
|
|
|
7/25/2019
|
-0.80 / -3.94%
|
20.30
|
20.30
|
19.40
|
19.50
|
19.58
|
14.53
|
142,100
|
|
|
7/24/2019
|
-1.50 / -6.88%
|
21.90
|
22.50
|
20.30
|
20.30
|
21.16
|
15.12
|
419,600
|
|
|
7/23/2019
|
+1.90 / +9.55%
|
20.10
|
21.80
|
19.90
|
21.80
|
21.27
|
16.24
|
975,400
|
|
|
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
|
|
|