|
Closing price on 8/22/2022
|
|
| Open |
10.90 |
| High |
11.10 |
| Low |
10.00 |
| Volume |
93,800 |
| Split-adjusted Price |
10.71 |
|
|
C69 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2022
|
+0.10 / +0.91%
|
10.90
|
11.10
|
10.00
|
11.10
|
10.81
|
10.71
|
93,800
|
|
|
8/19/2022
|
-0.10 / -0.90%
|
11.10
|
11.30
|
10.80
|
11.00
|
10.92
|
10.61
|
113,700
|
|
|
8/18/2022
|
+0.10 / +0.91%
|
10.90
|
11.20
|
10.80
|
11.10
|
11.02
|
10.71
|
187,500
|
|
|
8/17/2022
|
-0.20 / -1.79%
|
11.20
|
11.20
|
10.90
|
11.00
|
11.01
|
10.61
|
136,700
|
|
|
8/16/2022
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.00
|
11.20
|
11.20
|
10.81
|
133,300
|
|
|
8/15/2022
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.00
|
11.20
|
11.13
|
10.81
|
76,600
|
|
|
8/12/2022
|
+0.10 / +0.90%
|
11.00
|
11.30
|
10.80
|
11.20
|
11.03
|
10.81
|
125,200
|
|
|
8/11/2022
|
-0.30 / -2.63%
|
11.40
|
11.60
|
11.00
|
11.10
|
11.32
|
10.71
|
169,600
|
|
|
8/10/2022
|
+0.20 / +1.79%
|
11.20
|
11.50
|
11.20
|
11.40
|
11.34
|
11.00
|
161,400
|
|
|
8/9/2022
|
+0.10 / +0.90%
|
11.00
|
11.30
|
10.60
|
11.20
|
11.09
|
10.81
|
186,600
|
|
|
8/8/2022
|
-0.20 / -1.77%
|
11.00
|
11.30
|
10.90
|
11.10
|
10.99
|
10.71
|
189,200
|
|
|
8/5/2022
|
-0.20 / -1.74%
|
11.30
|
11.30
|
11.00
|
11.30
|
11.15
|
10.90
|
197,000
|
|
|
8/4/2022
|
+0.60 / +5.50%
|
10.90
|
11.60
|
10.90
|
11.50
|
11.40
|
11.10
|
259,700
|
|
|
8/3/2022
|
+0.60 / +5.83%
|
10.30
|
11.00
|
10.30
|
10.90
|
10.57
|
10.52
|
310,300
|
|
|
8/2/2022
|
+0.20 / +1.98%
|
10.20
|
10.30
|
10.00
|
10.30
|
10.13
|
9.94
|
167,800
|
|
|
8/1/2022
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.06
|
9.75
|
69,100
|
|
|
7/29/2022
|
-0.10 / -0.97%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.17
|
9.84
|
30,300
|
|
|
7/28/2022
|
+0.10 / +0.98%
|
10.30
|
10.40
|
10.10
|
10.30
|
10.17
|
9.94
|
60,300
|
|
|
7/27/2022
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.00
|
10.20
|
10.08
|
9.84
|
37,200
|
|
|
7/26/2022
|
+0.10 / +0.99%
|
10.20
|
10.60
|
10.10
|
10.20
|
10.21
|
9.84
|
53,000
|
|
|
7/25/2022
|
+0.10 / +1.00%
|
10.00
|
10.20
|
9.80
|
10.10
|
9.95
|
9.75
|
79,100
|
|
|
7/22/2022
|
-0.30 / -2.91%
|
10.10
|
10.30
|
10.00
|
10.00
|
10.14
|
9.65
|
104,800
|
|
|
7/21/2022
|
0.00 / 0.00%
|
10.10
|
10.40
|
10.00
|
10.30
|
10.22
|
9.94
|
76,700
|
|
|
7/20/2022
|
0.00 / 0.00%
|
10.30
|
10.60
|
10.10
|
10.30
|
10.24
|
9.94
|
76,700
|
|
|
7/19/2022
|
+0.10 / +0.98%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.13
|
9.94
|
42,900
|
|
|
7/18/2022
|
-0.20 / -1.92%
|
10.20
|
10.40
|
10.00
|
10.20
|
10.22
|
9.84
|
44,000
|
|
|
7/15/2022
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.39
|
10.04
|
102,700
|
|
|
7/14/2022
|
+0.10 / +0.97%
|
10.20
|
10.50
|
10.20
|
10.40
|
10.35
|
10.04
|
91,200
|
|
|
7/13/2022
|
-0.20 / -1.90%
|
10.50
|
10.60
|
10.00
|
10.30
|
10.33
|
9.94
|
137,100
|
|
|
7/12/2022
|
0.00 / 0.00%
|
10.50
|
10.80
|
10.40
|
10.50
|
10.45
|
10.13
|
36,100
|
|
|