|
Closing price on 3/9/2022
|
|
| Open |
8.70 |
| High |
8.70 |
| Low |
8.20 |
| Volume |
19,300 |
| Split-adjusted Price |
8.40 |
|
|
C92 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2022
|
-0.30 / -3.45%
|
8.70
|
8.70
|
8.20
|
8.40
|
8.37
|
8.40
|
19,300
|
|
|
3/8/2022
|
-0.10 / -1.14%
|
8.60
|
8.80
|
8.60
|
8.70
|
8.72
|
8.70
|
10,100
|
|
|
3/7/2022
|
-0.20 / -2.22%
|
8.50
|
8.90
|
8.30
|
8.80
|
8.59
|
8.80
|
10,000
|
|
|
3/4/2022
|
-0.10 / -1.10%
|
8.50
|
9.10
|
8.50
|
9.00
|
8.88
|
9.00
|
14,900
|
|
|
3/3/2022
|
+0.70 / +8.33%
|
8.20
|
9.20
|
8.10
|
9.10
|
8.99
|
9.10
|
48,800
|
|
|
3/2/2022
|
-0.40 / -4.55%
|
8.60
|
8.60
|
8.30
|
8.40
|
8.43
|
8.40
|
16,600
|
|
|
3/1/2022
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.80
|
8.80
|
8.81
|
8.80
|
8,600
|
|
|
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
|
|
|