|
Closing price on 9/27/2019
|
|
| Open |
31.90 |
| High |
32.20 |
| Low |
26.40 |
| Volume |
795,700 |
| Split-adjusted Price |
28.01 |
|
|
C69 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2019
|
+2.10 / +7.17%
|
31.90
|
32.20
|
26.40
|
31.40
|
30.28
|
28.01
|
795,700
|
|
|
9/26/2019
|
+2.60 / +9.74%
|
26.70
|
29.30
|
26.40
|
29.30
|
28.19
|
26.14
|
848,200
|
|
|
9/25/2019
|
-0.20 / -0.74%
|
26.90
|
27.00
|
26.40
|
26.70
|
26.66
|
23.82
|
102,800
|
|
|
9/24/2019
|
-0.20 / -0.74%
|
27.10
|
27.40
|
26.50
|
26.90
|
26.94
|
24.00
|
113,800
|
|
|
9/23/2019
|
-0.40 / -1.45%
|
27.50
|
27.80
|
26.90
|
27.10
|
27.30
|
24.18
|
134,900
|
|
|
9/20/2019
|
+0.30 / +1.10%
|
27.20
|
28.00
|
26.70
|
27.50
|
27.40
|
24.53
|
190,900
|
|
|
9/19/2019
|
+0.40 / +1.49%
|
26.80
|
28.00
|
26.40
|
27.20
|
27.14
|
24.27
|
313,200
|
|
|
9/18/2019
|
+0.40 / +1.52%
|
26.40
|
27.50
|
26.00
|
26.80
|
26.85
|
23.91
|
345,700
|
|
|
9/17/2019
|
+0.20 / +0.76%
|
26.20
|
26.70
|
25.50
|
26.40
|
26.13
|
23.55
|
263,900
|
|
|
9/16/2019
|
+0.10 / +0.38%
|
26.10
|
26.80
|
25.50
|
26.20
|
26.25
|
23.37
|
243,800
|
|
|
9/13/2019
|
+0.10 / +0.38%
|
26.00
|
27.00
|
25.40
|
26.10
|
26.19
|
23.29
|
236,300
|
|
|
9/12/2019
|
-0.50 / -1.89%
|
26.50
|
27.50
|
25.00
|
26.00
|
26.14
|
23.20
|
344,600
|
|
|
9/11/2019
|
-1.00 / -3.64%
|
27.60
|
27.90
|
26.00
|
26.50
|
26.68
|
23.64
|
394,600
|
|
|
9/10/2019
|
+0.80 / +3.00%
|
25.30
|
29.10
|
25.30
|
27.50
|
27.39
|
24.53
|
690,000
|
|
|
9/9/2019
|
+2.40 / +9.88%
|
24.60
|
26.70
|
23.50
|
26.70
|
25.40
|
23.82
|
836,400
|
|
|
9/6/2019
|
+2.20 / +9.95%
|
22.40
|
24.30
|
21.40
|
24.30
|
23.17
|
21.68
|
627,800
|
|
|
9/5/2019
|
+2.00 / +9.95%
|
21.50
|
22.10
|
20.50
|
22.10
|
21.60
|
19.72
|
852,100
|
|
|
9/4/2019
|
+1.80 / +9.84%
|
18.30
|
20.10
|
18.00
|
20.10
|
19.84
|
17.93
|
699,200
|
|
|
9/3/2019
|
+1.60 / +9.58%
|
16.70
|
18.30
|
16.70
|
18.30
|
18.26
|
16.33
|
39,600
|
|
|
8/30/2019
|
+0.70 / +3.63%
|
19.30
|
20.20
|
18.50
|
20.00
|
19.70
|
14.90
|
140,200
|
|
|
8/29/2019
|
-0.20 / -1.03%
|
19.30
|
19.50
|
17.60
|
19.30
|
18.06
|
14.38
|
149,900
|
|
|
8/28/2019
|
-1.00 / -4.88%
|
20.50
|
20.70
|
19.50
|
19.50
|
20.35
|
14.53
|
171,800
|
|
|
8/27/2019
|
+0.10 / +0.49%
|
20.40
|
20.80
|
20.10
|
20.50
|
20.45
|
15.27
|
151,100
|
|
|
8/26/2019
|
0.00 / 0.00%
|
20.40
|
20.80
|
20.10
|
20.40
|
20.56
|
15.20
|
84,900
|
|
|
8/23/2019
|
0.00 / 0.00%
|
20.40
|
20.70
|
20.20
|
20.40
|
20.49
|
15.20
|
93,900
|
|
|
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
|
|
|