|
Closing price on 4/7/2022
|
|
| Open |
8.30 |
| High |
8.40 |
| Low |
8.10 |
| Volume |
17,400 |
| Split-adjusted Price |
8.10 |
|
|
C92 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2022
|
-0.20 / -2.41%
|
8.30
|
8.40
|
8.10
|
8.10
|
8.26
|
8.10
|
17,400
|
|
|
4/6/2022
|
-0.30 / -3.49%
|
8.40
|
8.60
|
8.30
|
8.30
|
8.33
|
8.30
|
9,800
|
|
|
4/5/2022
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.52
|
8.60
|
3,700
|
|
|
4/4/2022
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.40
|
8.50
|
8.55
|
8.50
|
6,400
|
|
|
4/1/2022
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.40
|
8.50
|
4,300
|
|
|
3/31/2022
|
-0.30 / -3.41%
|
8.80
|
8.80
|
8.50
|
8.50
|
8.74
|
8.50
|
15,500
|
|
|
3/30/2022
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.78
|
8.80
|
28,600
|
|
|
3/29/2022
|
+0.40 / +4.82%
|
8.60
|
8.70
|
8.30
|
8.70
|
8.51
|
8.70
|
56,000
|
|
|
3/28/2022
|
-0.40 / -4.60%
|
8.70
|
8.70
|
8.30
|
8.30
|
8.48
|
8.30
|
44,900
|
|
|
3/25/2022
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.58
|
8.70
|
9,300
|
|
|
3/24/2022
|
-0.10 / -1.15%
|
8.80
|
8.80
|
8.50
|
8.60
|
8.59
|
8.60
|
24,700
|
|
|
3/23/2022
|
-0.20 / -2.25%
|
8.90
|
8.90
|
8.60
|
8.70
|
8.71
|
8.70
|
10,100
|
|
|
3/22/2022
|
+0.30 / +3.49%
|
8.60
|
9.30
|
8.50
|
8.90
|
8.73
|
8.90
|
31,400
|
|
|
3/21/2022
|
+0.10 / +1.18%
|
8.50
|
8.70
|
8.50
|
8.60
|
8.65
|
8.60
|
12,600
|
|
|
3/18/2022
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.54
|
8.50
|
6,100
|
|
|
3/17/2022
|
+0.10 / +1.18%
|
8.50
|
8.70
|
8.50
|
8.60
|
8.54
|
8.60
|
13,700
|
|
|
3/16/2022
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.50
|
8.50
|
8.55
|
8.50
|
7,500
|
|
|
3/15/2022
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.30
|
8.50
|
8.39
|
8.50
|
12,400
|
|
|
3/14/2022
|
0.00 / 0.00%
|
8.30
|
8.80
|
8.20
|
8.50
|
8.39
|
8.50
|
7,900
|
|
|
3/11/2022
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.53
|
8.50
|
11,900
|
|
|
3/10/2022
|
+0.30 / +3.57%
|
8.40
|
8.80
|
8.40
|
8.70
|
8.46
|
8.70
|
24,600
|
|
|
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
|
|
|