|
Closing price on 8/4/2022
|
|
| Open |
10.90 |
| High |
11.60 |
| Low |
10.90 |
| Volume |
259,700 |
| Split-adjusted Price |
11.10 |
|
|
C69 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/11/2022
|
-0.10 / -0.94%
|
10.50
|
11.00
|
10.30
|
10.50
|
10.56
|
10.13
|
58,800
|
|
|
7/8/2022
|
+0.70 / +7.07%
|
9.90
|
10.70
|
9.90
|
10.60
|
10.44
|
10.23
|
142,500
|
|
|
7/7/2022
|
-0.10 / -1.00%
|
9.90
|
10.00
|
9.70
|
9.90
|
9.88
|
9.55
|
145,900
|
|
|
7/6/2022
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.80
|
10.00
|
9.94
|
9.65
|
74,400
|
|
|
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
|
|
|