|
Closing price on 5/4/2022
|
|
| Open |
6.80 |
| High |
6.80 |
| Low |
6.20 |
| Volume |
18,600 |
| Split-adjusted Price |
6.40 |
|
|
C92 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2022
|
-0.40 / -5.88%
|
6.80
|
6.80
|
6.20
|
6.40
|
6.23
|
6.40
|
18,600
|
|
|
4/29/2022
|
0.00 / 0.00%
|
7.20
|
7.20
|
6.50
|
6.80
|
6.75
|
6.80
|
20,300
|
|
|
4/28/2022
|
+0.60 / +9.68%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.79
|
6.80
|
19,300
|
|
|
4/27/2022
|
+0.50 / +8.77%
|
6.10
|
6.20
|
5.90
|
6.20
|
6.17
|
6.20
|
13,000
|
|
|
4/26/2022
|
+0.50 / +9.62%
|
5.70
|
5.70
|
5.60
|
5.70
|
5.70
|
5.70
|
16,200
|
|
|
4/25/2022
|
+0.40 / +8.33%
|
5.10
|
5.20
|
5.10
|
5.20
|
5.20
|
5.20
|
11,300
|
|
|
4/22/2022
|
+0.40 / +9.09%
|
4.50
|
4.80
|
4.50
|
4.80
|
4.79
|
4.80
|
5,200
|
|
|
4/21/2022
|
-0.30 / -6.38%
|
4.70
|
4.70
|
4.30
|
4.40
|
4.37
|
4.40
|
8,700
|
|
|
4/20/2022
|
-0.50 / -9.62%
|
5.20
|
5.20
|
4.70
|
4.70
|
4.73
|
4.70
|
37,100
|
|
|
4/19/2022
|
0.00 / 0.00%
|
5.20
|
5.50
|
5.00
|
5.20
|
5.17
|
5.20
|
11,500
|
|
|
4/18/2022
|
-0.40 / -7.14%
|
5.60
|
5.60
|
5.10
|
5.20
|
5.16
|
5.20
|
35,300
|
|
|
4/15/2022
|
-0.60 / -9.68%
|
6.20
|
6.20
|
5.60
|
5.60
|
5.69
|
5.60
|
27,300
|
|
|
4/14/2022
|
-0.30 / -4.62%
|
6.50
|
6.50
|
5.90
|
6.20
|
6.02
|
6.20
|
20,600
|
|
|
4/13/2022
|
-0.60 / -8.45%
|
6.70
|
6.90
|
6.40
|
6.50
|
6.49
|
6.50
|
26,000
|
|
|
4/12/2022
|
-0.70 / -8.97%
|
8.00
|
8.00
|
7.10
|
7.10
|
7.17
|
7.10
|
35,300
|
|
|
4/8/2022
|
-0.30 / -3.70%
|
8.10
|
8.20
|
7.80
|
7.80
|
7.92
|
7.80
|
17,700
|
|
|
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
|
|
|