|
Closing price on 9/14/2020
|
|
| Open |
7.90 |
| High |
8.60 |
| Low |
7.50 |
| Volume |
253,200 |
| Split-adjusted Price |
7.82 |
|
|
C69 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/14/2020
|
+0.70 / +8.86%
|
7.90
|
8.60
|
7.50
|
8.60
|
8.33
|
7.82
|
253,200
|
|
|
9/11/2020
|
-0.70 / -8.14%
|
8.60
|
8.70
|
7.90
|
7.90
|
8.22
|
7.18
|
190,100
|
|
|
9/10/2020
|
-0.50 / -5.49%
|
9.00
|
9.10
|
8.30
|
8.60
|
8.61
|
7.82
|
441,800
|
|
|
9/9/2020
|
-0.20 / -2.15%
|
9.00
|
9.30
|
8.50
|
9.10
|
8.91
|
8.27
|
161,500
|
|
|
9/8/2020
|
+0.20 / +2.20%
|
9.60
|
10.00
|
8.20
|
9.30
|
9.32
|
8.46
|
482,850
|
|
|
9/7/2020
|
+0.80 / +9.64%
|
8.80
|
9.10
|
8.50
|
9.10
|
9.06
|
8.27
|
431,500
|
|
|
9/4/2020
|
+0.70 / +9.21%
|
7.20
|
8.30
|
7.10
|
8.30
|
7.86
|
7.55
|
683,900
|
|
|
9/3/2020
|
0.00 / 0.00%
|
7.60
|
8.00
|
7.10
|
7.60
|
7.54
|
6.91
|
387,500
|
|
|
9/1/2020
|
+0.50 / +7.04%
|
7.00
|
7.80
|
7.00
|
7.60
|
7.45
|
6.91
|
301,000
|
|
|
8/31/2020
|
+0.40 / +5.97%
|
7.30
|
7.30
|
6.70
|
7.10
|
7.12
|
6.46
|
426,600
|
|
|
8/28/2020
|
+0.60 / +9.84%
|
6.20
|
6.70
|
6.20
|
6.70
|
6.59
|
6.09
|
826,600
|
|
|
8/27/2020
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.08
|
5.55
|
122,300
|
|
|
8/26/2020
|
-0.20 / -3.17%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.17
|
5.55
|
149,800
|
|
|
8/25/2020
|
+0.20 / +3.28%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.21
|
5.73
|
136,700
|
|
|
8/24/2020
|
+0.10 / +1.67%
|
6.00
|
6.10
|
5.90
|
6.10
|
6.01
|
5.55
|
127,700
|
|
|
8/21/2020
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.00
|
5.97
|
5.46
|
37,700
|
|
|
8/20/2020
|
-0.10 / -1.64%
|
6.10
|
6.10
|
5.70
|
6.00
|
5.94
|
5.46
|
70,900
|
|
|
8/19/2020
|
+0.30 / +5.17%
|
5.80
|
6.30
|
5.80
|
6.10
|
6.07
|
5.55
|
169,900
|
|
|
8/18/2020
|
0.00 / 0.00%
|
5.70
|
5.90
|
5.70
|
5.80
|
5.85
|
5.27
|
35,600
|
|
|
8/17/2020
|
+0.10 / +1.75%
|
5.70
|
5.90
|
5.60
|
5.80
|
5.73
|
5.27
|
50,400
|
|
|
8/14/2020
|
-0.50 / -8.06%
|
6.00
|
6.10
|
5.70
|
5.70
|
5.80
|
5.18
|
21,500
|
|
|
8/13/2020
|
+0.10 / +1.64%
|
6.10
|
6.30
|
6.10
|
6.20
|
6.18
|
5.64
|
97,500
|
|
|
8/12/2020
|
+0.50 / +8.93%
|
5.70
|
6.10
|
5.70
|
6.10
|
5.92
|
5.55
|
154,700
|
|
|
8/11/2020
|
+0.10 / +1.82%
|
5.60
|
5.80
|
5.60
|
5.60
|
5.63
|
5.09
|
46,800
|
|
|
8/10/2020
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.40
|
5.50
|
5.49
|
5.00
|
23,800
|
|
|
8/7/2020
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.40
|
5.50
|
5.42
|
5.00
|
22,300
|
|
|
8/6/2020
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.40
|
5.50
|
5.42
|
5.00
|
42,500
|
|
|
8/5/2020
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.50
|
5.50
|
5.50
|
5.00
|
30,400
|
|
|
8/4/2020
|
+0.10 / +1.85%
|
5.40
|
5.60
|
5.40
|
5.50
|
5.50
|
5.00
|
15,300
|
|
|
8/3/2020
|
+0.10 / +1.89%
|
5.20
|
5.50
|
5.20
|
5.40
|
5.33
|
4.91
|
61,700
|
|
|