|
Closing price on 9/10/2021
|
|
| Open |
12.80 |
| High |
13.60 |
| Low |
12.80 |
| Volume |
817,300 |
| Split-adjusted Price |
12.74 |
|
|
C69 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/10/2021
|
+0.50 / +3.85%
|
12.80
|
13.60
|
12.80
|
13.50
|
13.38
|
12.74
|
817,300
|
|
|
9/9/2021
|
+0.60 / +4.84%
|
12.40
|
13.00
|
12.00
|
13.00
|
12.83
|
12.27
|
322,600
|
|
|
9/8/2021
|
-0.30 / -2.36%
|
13.00
|
13.10
|
11.50
|
12.40
|
12.43
|
11.70
|
172,300
|
|
|
9/7/2021
|
-0.40 / -3.05%
|
13.20
|
13.20
|
12.60
|
12.70
|
12.73
|
11.99
|
249,400
|
|
|
9/6/2021
|
+0.20 / +1.55%
|
12.90
|
13.20
|
12.90
|
13.10
|
13.11
|
12.36
|
301,800
|
|
|
9/1/2021
|
+0.50 / +4.03%
|
12.40
|
13.00
|
12.30
|
12.90
|
12.71
|
12.17
|
279,900
|
|
|
8/31/2021
|
-0.20 / -1.59%
|
12.90
|
13.60
|
12.40
|
12.40
|
12.94
|
11.70
|
420,100
|
|
|
8/30/2021
|
+1.10 / +9.57%
|
11.50
|
12.60
|
11.40
|
12.60
|
12.56
|
11.89
|
540,400
|
|
|
8/27/2021
|
+0.90 / +8.49%
|
10.60
|
11.50
|
10.50
|
11.50
|
11.00
|
10.85
|
192,100
|
|
|
8/26/2021
|
-0.20 / -1.85%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.66
|
10.00
|
95,700
|
|
|
8/25/2021
|
-0.10 / -0.92%
|
10.90
|
11.00
|
10.50
|
10.80
|
10.65
|
10.19
|
75,600
|
|
|
8/24/2021
|
+0.10 / +0.93%
|
10.70
|
11.00
|
10.50
|
10.90
|
10.81
|
10.29
|
109,500
|
|
|
8/23/2021
|
+0.10 / +0.93%
|
10.70
|
10.80
|
9.80
|
10.80
|
10.30
|
10.19
|
261,000
|
|
|
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
|
|
|