|
Closing price on 10/15/2021
|
|
| Open |
11.00 |
| High |
11.30 |
| Low |
11.00 |
| Volume |
11,400 |
| Split-adjusted Price |
9.77 |
|
|
CQT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/15/2021
|
0.00 / 0.00%
|
11.00
|
11.30
|
11.00
|
11.00
|
11.10
|
9.77
|
11,400
|
|
|
10/14/2021
|
+0.30 / +2.80%
|
10.60
|
11.30
|
10.60
|
11.00
|
11.00
|
9.77
|
29,500
|
|
|
10/13/2021
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.50
|
10.50
|
10.70
|
9.33
|
10,800
|
|
|
10/12/2021
|
-0.30 / -2.78%
|
10.80
|
10.90
|
10.40
|
10.50
|
10.50
|
9.33
|
12,700
|
|
|
10/11/2021
|
-0.70 / -6.14%
|
11.50
|
11.50
|
10.60
|
10.70
|
10.80
|
9.50
|
18,900
|
|
|
10/8/2021
|
-0.30 / -2.46%
|
12.20
|
12.20
|
10.50
|
11.90
|
11.40
|
10.57
|
9,400
|
|
|
10/7/2021
|
+0.60 / +5.26%
|
12.50
|
13.00
|
12.00
|
12.00
|
12.20
|
10.66
|
31,200
|
|
|
10/6/2021
|
+1.50 / +14.42%
|
10.40
|
11.90
|
10.40
|
11.90
|
11.40
|
10.57
|
74,000
|
|
|
10/5/2021
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.20
|
10.40
|
10.40
|
9.24
|
4,600
|
|
|
10/4/2021
|
+0.10 / +0.95%
|
10.30
|
10.70
|
10.10
|
10.60
|
10.40
|
9.42
|
16,600
|
|
|
10/1/2021
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.40
|
10.40
|
10.50
|
9.24
|
10,900
|
|
|
9/30/2021
|
+0.50 / +5.00%
|
10.60
|
10.60
|
10.30
|
10.50
|
10.40
|
9.33
|
5,200
|
|
|
9/29/2021
|
+0.70 / +7.14%
|
9.80
|
10.50
|
9.80
|
10.50
|
10.00
|
9.33
|
17,800
|
|
|
9/28/2021
|
+0.70 / +7.69%
|
9.80
|
9.80
|
9.60
|
9.80
|
9.80
|
8.71
|
1,400
|
|
|
9/27/2021
|
-1.30 / -12.62%
|
9.10
|
9.50
|
9.00
|
9.00
|
9.10
|
7.99
|
3,000
|
|
|
9/24/2021
|
0.00 / 0.00%
|
9.40
|
10.50
|
9.40
|
10.50
|
10.30
|
9.33
|
1,100
|
|
|
9/23/2021
|
-0.10 / -0.95%
|
10.80
|
10.80
|
10.40
|
10.40
|
10.50
|
9.24
|
4,800
|
|
|
9/22/2021
|
0.00 / 0.00%
|
10.30
|
11.00
|
10.10
|
10.30
|
10.50
|
9.15
|
6,200
|
|
|
9/21/2021
|
0.00 / 0.00%
|
9.20
|
10.80
|
9.20
|
10.80
|
10.30
|
9.59
|
2,400
|
|
|
9/20/2021
|
+0.70 / +6.73%
|
10.40
|
11.20
|
10.40
|
11.10
|
10.80
|
9.86
|
12,600
|
|
|
9/17/2021
|
+0.20 / +1.85%
|
10.20
|
11.40
|
10.00
|
11.00
|
10.40
|
9.77
|
9,200
|
|
|
9/16/2021
|
-1.50 / -12.30%
|
13.80
|
13.80
|
10.50
|
10.70
|
10.80
|
9.50
|
12,700
|
|
|
9/15/2021
|
+1.20 / +10.81%
|
12.30
|
12.40
|
12.00
|
12.30
|
12.20
|
10.93
|
13,100
|
|
|
9/14/2021
|
+1.40 / +14.29%
|
10.50
|
11.20
|
10.50
|
11.20
|
11.10
|
9.95
|
30,900
|
|
|
9/13/2021
|
+1.30 / +14.61%
|
9.50
|
10.20
|
9.40
|
10.20
|
9.80
|
9.06
|
12,100
|
|
|
9/10/2021
|
+1.10 / +14.10%
|
8.10
|
8.90
|
8.10
|
8.90
|
8.90
|
7.91
|
3,200
|
|
|
9/9/2021
|
+0.50 / +6.25%
|
7.20
|
8.80
|
7.20
|
8.50
|
7.80
|
7.55
|
8,800
|
|
|
9/8/2021
|
+0.90 / +12.00%
|
8.00
|
8.50
|
8.00
|
8.40
|
8.00
|
7.46
|
3,800
|
|
|
9/7/2021
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
6.66
|
0
|
|
|
9/6/2021
|
+0.90 / +13.64%
|
7.20
|
7.50
|
7.20
|
7.50
|
7.50
|
6.66
|
1,100
|
|
|