Closing price on 9/7/2022
|
|
Open |
10.80 |
High |
10.80 |
Low |
10.50 |
Volume |
52,900 |
Split-adjusted Price |
10.13 |
|
|
C69 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/7/2022
|
-0.30 / -2.78%
|
10.80
|
10.80
|
10.50
|
10.50
|
10.69
|
10.13
|
52,900
|
|
9/6/2022
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.60
|
10.80
|
10.74
|
10.42
|
84,600
|
|
9/5/2022
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.60
|
10.90
|
10.80
|
10.52
|
74,400
|
|
8/31/2022
|
+0.20 / +1.87%
|
10.40
|
10.90
|
10.30
|
10.90
|
10.69
|
10.52
|
93,200
|
|
8/30/2022
|
-0.10 / -0.93%
|
10.80
|
10.90
|
10.50
|
10.70
|
10.65
|
10.32
|
82,600
|
|
8/29/2022
|
-0.30 / -2.70%
|
10.90
|
11.00
|
10.50
|
10.80
|
10.67
|
10.42
|
95,800
|
|
8/26/2022
|
-0.10 / -0.89%
|
11.10
|
11.30
|
11.00
|
11.10
|
11.11
|
10.71
|
106,305
|
|
8/25/2022
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.00
|
11.20
|
11.15
|
10.81
|
146,900
|
|
8/24/2022
|
0.00 / 0.00%
|
11.10
|
11.30
|
11.00
|
11.20
|
11.15
|
10.81
|
202,300
|
|
8/23/2022
|
+0.10 / +0.90%
|
11.00
|
11.20
|
10.80
|
11.20
|
11.00
|
10.81
|
110,600
|
|
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
|
|
|