Closing price on 12/6/2022
|
|
Open |
30.00 |
High |
30.00 |
Low |
28.50 |
Volume |
2,200 |
Split-adjusted Price |
27.32 |
|
|
CNN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/6/2022
|
-0.10 / -0.35%
|
30.00
|
30.00
|
28.50
|
28.50
|
29.30
|
27.32
|
2,200
|
|
12/5/2022
|
-1.00 / -3.41%
|
32.50
|
32.50
|
28.30
|
28.30
|
28.60
|
27.12
|
1,600
|
|
12/2/2022
|
-0.90 / -3.10%
|
28.10
|
32.90
|
28.10
|
28.10
|
29.30
|
26.93
|
400
|
|
12/1/2022
|
-1.50 / -4.95%
|
28.70
|
32.20
|
28.70
|
28.80
|
29.00
|
27.60
|
1,400
|
|
11/30/2022
|
-2.10 / -7.09%
|
33.00
|
33.00
|
27.50
|
27.50
|
30.30
|
26.36
|
200
|
|
11/29/2022
|
+3.80 / +13.48%
|
27.10
|
32.00
|
27.10
|
32.00
|
29.60
|
30.67
|
200
|
|
11/28/2022
|
+4.10 / +14.96%
|
27.10
|
31.50
|
27.10
|
31.50
|
28.20
|
30.19
|
400
|
|
11/25/2022
|
-1.80 / -6.23%
|
25.20
|
32.90
|
25.20
|
27.10
|
27.40
|
25.97
|
600
|
|
11/24/2022
|
-1.50 / -5.24%
|
32.50
|
32.50
|
27.10
|
27.10
|
28.90
|
25.97
|
300
|
|
11/23/2022
|
0.00 / 0.00%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
27.41
|
0
|
|
11/22/2022
|
+3.40 / +12.32%
|
27.10
|
31.00
|
27.10
|
31.00
|
28.60
|
29.71
|
500
|
|
11/21/2022
|
+1.40 / +4.67%
|
25.70
|
31.40
|
25.70
|
31.40
|
27.60
|
30.10
|
300
|
|
11/18/2022
|
+3.40 / +12.78%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
28.75
|
1,000
|
|
11/17/2022
|
+2.40 / +8.39%
|
24.40
|
31.00
|
24.40
|
31.00
|
26.60
|
29.71
|
300
|
|
11/16/2022
|
+2.60 / +9.15%
|
26.10
|
31.00
|
26.10
|
31.00
|
28.60
|
29.71
|
200
|
|
11/15/2022
|
0.00 / 0.00%
|
27.10
|
29.00
|
27.10
|
29.00
|
28.40
|
27.80
|
2,772
|
|
11/14/2022
|
-3.00 / -9.38%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
27.80
|
1,000
|
|
11/11/2022
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
30.67
|
0
|
|
11/10/2022
|
+2.20 / +7.38%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
30.67
|
100
|
|
11/9/2022
|
+0.10 / +0.32%
|
29.50
|
31.00
|
29.50
|
31.00
|
29.80
|
29.71
|
500
|
|
11/8/2022
|
0.00 / 0.00%
|
29.80
|
32.00
|
29.80
|
32.00
|
30.90
|
30.67
|
200
|
|
11/7/2022
|
0.00 / 0.00%
|
34.20
|
34.20
|
29.80
|
29.80
|
32.00
|
28.56
|
200
|
|
11/4/2022
|
-2.20 / -6.88%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
28.56
|
600
|
|
11/3/2022
|
+1.40 / +4.58%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
30.67
|
100
|
|
11/2/2022
|
+1.50 / +4.92%
|
29.90
|
32.00
|
29.90
|
32.00
|
30.60
|
30.67
|
300
|
|
11/1/2022
|
-0.10 / -0.33%
|
30.00
|
31.00
|
29.90
|
29.90
|
30.50
|
28.66
|
2,500
|
|
10/31/2022
|
-0.10 / -0.33%
|
30.00
|
30.00
|
29.90
|
29.90
|
30.00
|
28.66
|
1,700
|
|
10/28/2022
|
+0.10 / +0.33%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
28.75
|
1,300
|
|
10/27/2022
|
+2.80 / +10.18%
|
30.00
|
30.30
|
29.20
|
30.30
|
29.90
|
29.04
|
400
|
|
10/26/2022
|
-1.00 / -3.33%
|
25.50
|
30.00
|
25.50
|
29.00
|
27.50
|
27.80
|
2,800
|
|
|