|
Closing price on 1/17/2022
|
|
| Open |
10.30 |
| High |
11.20 |
| Low |
10.30 |
| Volume |
4,700 |
| Split-adjusted Price |
9.33 |
|
|
CQT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2022
|
+0.50 / +5.00%
|
10.30
|
11.20
|
10.30
|
10.50
|
10.40
|
9.33
|
4,700
|
|
|
1/14/2022
|
-0.20 / -1.90%
|
10.00
|
10.30
|
9.20
|
10.30
|
10.00
|
9.15
|
4,100
|
|
|
1/13/2022
|
-0.50 / -4.59%
|
10.80
|
10.80
|
10.40
|
10.40
|
10.50
|
9.24
|
2,100
|
|
|
1/12/2022
|
-0.10 / -0.93%
|
10.70
|
11.20
|
10.70
|
10.70
|
10.90
|
9.50
|
9,900
|
|
|
1/11/2022
|
+0.20 / +1.80%
|
11.30
|
11.30
|
10.20
|
11.30
|
10.80
|
10.04
|
4,100
|
|
|
1/10/2022
|
+0.30 / +2.68%
|
11.10
|
11.50
|
10.90
|
11.50
|
11.10
|
10.22
|
14,700
|
|
|
1/7/2022
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.10
|
11.20
|
11.20
|
9.95
|
19,700
|
|
|
1/6/2022
|
-0.10 / -0.88%
|
11.20
|
11.30
|
11.10
|
11.20
|
11.20
|
9.95
|
3,900
|
|
|
1/5/2022
|
+0.20 / +1.80%
|
11.30
|
11.30
|
11.10
|
11.30
|
11.30
|
10.04
|
2,100
|
|
|
1/4/2022
|
-0.50 / -4.24%
|
11.80
|
11.80
|
11.00
|
11.30
|
11.10
|
10.04
|
4,700
|
|
|
12/31/2021
|
+0.30 / +2.61%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.48
|
100
|
|
|
12/30/2021
|
+0.70 / +6.31%
|
11.10
|
11.90
|
11.10
|
11.80
|
11.50
|
10.48
|
1,500
|
|
|
12/29/2021
|
+0.90 / +8.26%
|
11.00
|
11.80
|
10.90
|
11.80
|
11.10
|
10.48
|
19,300
|
|
|
12/28/2021
|
+0.10 / +0.93%
|
10.90
|
11.00
|
10.90
|
10.90
|
10.90
|
9.68
|
9,700
|
|
|
12/27/2021
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.80
|
9.59
|
2,200
|
|
|
12/24/2021
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.90
|
9.59
|
4,200
|
|
|
12/23/2021
|
+0.10 / +0.93%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9.68
|
1,100
|
|
|
12/22/2021
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.70
|
10.70
|
10.80
|
9.50
|
23,400
|
|
|
12/21/2021
|
+0.20 / +1.87%
|
10.70
|
10.90
|
10.70
|
10.90
|
10.70
|
9.68
|
3,200
|
|
|
12/20/2021
|
-0.10 / -0.93%
|
10.60
|
10.80
|
10.60
|
10.70
|
10.70
|
9.50
|
13,700
|
|
|
12/17/2021
|
+0.10 / +0.93%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.59
|
5,300
|
|
|
12/16/2021
|
+0.20 / +1.89%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.70
|
9.59
|
3,500
|
|
|
12/15/2021
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.40
|
10.70
|
10.60
|
9.50
|
9,500
|
|
|
12/14/2021
|
-0.10 / -0.93%
|
10.70
|
10.90
|
10.70
|
10.70
|
10.70
|
9.50
|
12,700
|
|
|
12/13/2021
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.59
|
3,600
|
|
|
12/10/2021
|
+0.30 / +2.80%
|
10.90
|
11.00
|
10.70
|
11.00
|
10.80
|
9.77
|
6,800
|
|
|
12/9/2021
|
+0.10 / +0.93%
|
10.70
|
12.00
|
10.70
|
10.80
|
10.70
|
9.59
|
6,900
|
|
|
12/8/2021
|
0.00 / 0.00%
|
10.60
|
10.90
|
10.60
|
10.60
|
10.70
|
9.42
|
4,700
|
|
|
12/7/2021
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.60
|
9.50
|
1,400
|
|
|
12/6/2021
|
-0.40 / -3.64%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.60
|
9.42
|
2,400
|
|
|