|
Closing price on 2/28/2022
|
|
| Open |
8.80 |
| High |
9.00 |
| Low |
8.80 |
| Volume |
3,200 |
| Split-adjusted Price |
8.80 |
|
|
C92 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2022
|
-0.20 / -2.22%
|
8.80
|
9.00
|
8.80
|
8.80
|
8.86
|
8.80
|
3,200
|
|
|
2/25/2022
|
+0.80 / +9.76%
|
8.20
|
9.00
|
8.20
|
9.00
|
8.93
|
9.00
|
92,600
|
|
|
2/24/2022
|
-0.40 / -4.65%
|
8.60
|
8.60
|
8.20
|
8.20
|
8.33
|
8.20
|
11,600
|
|
|
2/23/2022
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.57
|
8.60
|
9,700
|
|
|
2/22/2022
|
-0.10 / -1.16%
|
8.60
|
9.00
|
8.40
|
8.50
|
8.52
|
8.50
|
26,400
|
|
|
2/21/2022
|
-0.10 / -1.15%
|
8.60
|
9.00
|
8.10
|
8.60
|
8.45
|
8.60
|
36,900
|
|
|
2/18/2022
|
+0.10 / +1.16%
|
8.60
|
9.30
|
8.60
|
8.70
|
8.89
|
8.70
|
8,700
|
|
|
2/17/2022
|
+0.50 / +6.17%
|
8.20
|
8.60
|
7.80
|
8.60
|
8.30
|
8.60
|
68,500
|
|
|
2/16/2022
|
0.00 / 0.00%
|
8.20
|
8.20
|
7.90
|
8.10
|
7.91
|
8.10
|
11,500
|
|
|
2/15/2022
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.80
|
8.10
|
8.10
|
8.10
|
4,200
|
|
|
2/14/2022
|
-0.20 / -2.41%
|
8.20
|
8.20
|
7.90
|
8.10
|
7.92
|
8.10
|
15,200
|
|
|
2/11/2022
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.00
|
8.30
|
8.20
|
8.30
|
4,500
|
|
|
2/10/2022
|
0.00 / 0.00%
|
8.30
|
8.30
|
7.70
|
8.30
|
7.87
|
8.30
|
5,300
|
|
|
2/9/2022
|
-0.20 / -2.35%
|
8.20
|
8.40
|
8.10
|
8.30
|
8.20
|
8.30
|
5,800
|
|
|
2/8/2022
|
0.00 / 0.00%
|
8.40
|
8.60
|
7.80
|
8.50
|
8.18
|
8.50
|
11,300
|
|
|
2/7/2022
|
+0.20 / +2.41%
|
8.30
|
8.50
|
8.10
|
8.50
|
8.33
|
8.50
|
3,100
|
|
|
1/28/2022
|
+0.50 / +6.41%
|
7.20
|
8.40
|
7.10
|
8.30
|
7.91
|
8.30
|
16,500
|
|
|
1/27/2022
|
-0.80 / -9.30%
|
7.80
|
8.70
|
7.80
|
7.80
|
7.95
|
7.80
|
18,200
|
|
|
1/26/2022
|
+0.40 / +4.88%
|
8.90
|
8.90
|
7.80
|
8.60
|
8.05
|
8.60
|
2,000
|
|
|
1/25/2022
|
+0.50 / +6.49%
|
7.70
|
8.30
|
7.40
|
8.20
|
7.71
|
8.20
|
3,900
|
|
|
1/24/2022
|
-0.80 / -9.41%
|
8.50
|
8.50
|
7.70
|
7.70
|
8.02
|
7.70
|
10,600
|
|
|
1/21/2022
|
+0.10 / +1.19%
|
8.40
|
9.20
|
8.40
|
8.50
|
8.77
|
8.50
|
35,300
|
|
|
1/20/2022
|
+0.70 / +9.09%
|
7.00
|
8.40
|
7.00
|
8.40
|
8.07
|
8.40
|
27,300
|
|
|
1/19/2022
|
-0.40 / -4.94%
|
8.10
|
8.80
|
7.30
|
7.70
|
7.43
|
7.70
|
19,100
|
|
|
1/18/2022
|
-0.90 / -10.00%
|
8.10
|
8.60
|
8.10
|
8.10
|
8.10
|
8.10
|
24,900
|
|
|
1/17/2022
|
-1.00 / -10.00%
|
10.10
|
10.10
|
9.00
|
9.00
|
9.19
|
9.00
|
38,500
|
|
|
1/14/2022
|
-0.10 / -0.99%
|
9.10
|
10.00
|
9.10
|
10.00
|
9.16
|
10.00
|
32,200
|
|
|
1/13/2022
|
-1.10 / -9.82%
|
11.00
|
11.20
|
10.10
|
10.10
|
10.36
|
10.10
|
66,500
|
|
|
1/12/2022
|
+0.90 / +8.74%
|
11.30
|
11.30
|
9.70
|
11.20
|
10.84
|
11.20
|
129,100
|
|
|
1/11/2022
|
+0.90 / +9.57%
|
9.60
|
10.30
|
9.60
|
10.30
|
10.07
|
10.30
|
112,600
|
|
|