|
Closing price on 11/22/2017
|
|
| Open |
15.00 |
| High |
15.00 |
| Low |
13.60 |
| Volume |
2,000 |
| Split-adjusted Price |
10.24 |
|
|
CNN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2017
|
-0.20 / -1.45%
|
15.00
|
15.00
|
13.60
|
13.60
|
14.23
|
10.24
|
2,000
|
|
|
11/21/2017
|
+0.40 / +2.99%
|
13.80
|
13.80
|
12.30
|
13.80
|
13.05
|
10.39
|
1,600
|
|
|
11/20/2017
|
+1.70 / +14.53%
|
11.70
|
13.40
|
11.70
|
13.40
|
11.98
|
10.09
|
600
|
|
|
11/17/2017
|
+1.50 / +14.71%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
8.81
|
100
|
|
|
11/16/2017
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
7.68
|
0
|
|
|
11/15/2017
|
-0.70 / -6.42%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
7.68
|
500
|
|
|
11/14/2017
|
-4.10 / -27.33%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.85
|
8.21
|
2,500
|
|
|
11/13/2017
|
+1.90 / +14.50%
|
13.10
|
15.00
|
11.20
|
15.00
|
12.72
|
11.29
|
2,800
|
|
|
11/10/2017
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
9.86
|
100
|
|
|
11/9/2017
|
-3.40 / -20.61%
|
12.90
|
16.50
|
12.90
|
13.10
|
13.63
|
9.86
|
600
|
|
|
11/8/2017
|
+0.40 / +2.48%
|
13.00
|
16.50
|
13.00
|
16.50
|
15.10
|
12.42
|
1,500
|
|
|
11/7/2017
|
+2.10 / +15.00%
|
12.60
|
16.10
|
12.60
|
16.10
|
15.23
|
12.12
|
400
|
|
|
11/6/2017
|
-1.40 / -9.09%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.54
|
100
|
|
|
11/3/2017
|
+1.10 / +6.36%
|
13.80
|
18.40
|
13.80
|
18.40
|
15.37
|
13.85
|
300
|
|
|
11/2/2017
|
-0.10 / -0.57%
|
14.80
|
17.30
|
14.80
|
17.30
|
16.05
|
13.03
|
200
|
|
|
11/1/2017
|
+0.50 / +2.96%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
13.10
|
100
|
|
|
10/31/2017
|
+2.20 / +14.97%
|
13.50
|
16.90
|
13.50
|
16.90
|
15.20
|
12.72
|
200
|
|
|
10/30/2017
|
-1.50 / -9.26%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
11.07
|
300
|
|
|
10/27/2017
|
+2.40 / +14.37%
|
14.30
|
19.10
|
14.30
|
19.10
|
16.22
|
14.38
|
500
|
|
|
10/26/2017
|
+2.10 / +14.38%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
12.57
|
4,900
|
|
|
10/25/2017
|
+1.90 / +14.96%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
10.99
|
100
|
|
|
10/24/2017
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
9.56
|
0
|
|
|
10/23/2017
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
9.56
|
0
|
|
|
10/20/2017
|
+1.60 / +14.41%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
9.56
|
1,000
|
|
|
10/19/2017
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
8.36
|
0
|
|
|
10/18/2017
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
8.36
|
0
|
|
|
10/17/2017
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
8.36
|
0
|
|
|
10/16/2017
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
8.36
|
0
|
|
|
10/13/2017
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
8.36
|
69,024
|
|
|
10/12/2017
|
-1.50 / -11.90%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
8.36
|
4,000
|
|
|