|
Closing price on 11/23/2021
|
|
| Open |
11.20 |
| High |
11.30 |
| Low |
10.70 |
| Volume |
2,600 |
| Split-adjusted Price |
9.53 |
|
|
CQT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/23/2021
|
-0.20 / -1.77%
|
11.20
|
11.30
|
10.70
|
11.10
|
11.00
|
9.53
|
2,600
|
|
|
11/22/2021
|
-0.50 / -4.27%
|
11.60
|
12.50
|
11.00
|
11.20
|
11.30
|
9.61
|
15,900
|
|
|
11/19/2021
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.60
|
12.00
|
11.70
|
10.30
|
17,400
|
|
|
11/18/2021
|
-0.80 / -6.25%
|
13.00
|
13.00
|
11.60
|
12.00
|
12.00
|
10.30
|
43,400
|
|
|
11/17/2021
|
+0.40 / +3.25%
|
13.00
|
13.00
|
12.50
|
12.70
|
12.80
|
10.90
|
12,600
|
|
|
11/16/2021
|
+0.10 / +0.81%
|
12.00
|
12.50
|
12.00
|
12.50
|
12.30
|
10.73
|
16,700
|
|
|
11/15/2021
|
-0.70 / -5.34%
|
13.10
|
13.10
|
12.20
|
12.40
|
12.40
|
10.64
|
33,300
|
|
|
11/12/2021
|
-0.10 / -0.74%
|
13.00
|
13.50
|
12.00
|
13.40
|
13.10
|
11.50
|
12,300
|
|
|
11/11/2021
|
-0.80 / -5.59%
|
15.00
|
15.00
|
13.00
|
13.50
|
13.50
|
11.59
|
18,700
|
|
|
11/10/2021
|
+1.50 / +11.11%
|
13.60
|
15.40
|
13.50
|
15.00
|
14.30
|
12.88
|
34,600
|
|
|
11/9/2021
|
+1.70 / +14.29%
|
12.50
|
13.60
|
12.50
|
13.60
|
13.50
|
11.67
|
177,000
|
|
|
11/8/2021
|
+1.50 / +14.15%
|
10.60
|
12.10
|
10.60
|
12.10
|
11.92
|
10.39
|
38,500
|
|
|
11/5/2021
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.50
|
10.70
|
10.60
|
9.18
|
11,400
|
|
|
11/4/2021
|
-0.20 / -1.82%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.70
|
9.27
|
400
|
|
|
11/3/2021
|
-0.10 / -0.90%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.00
|
9.44
|
13,500
|
|
|
11/2/2021
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.00
|
11.20
|
11.10
|
9.61
|
18,700
|
|
|
11/1/2021
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.00
|
11.00
|
11.20
|
9.44
|
5,900
|
|
|
10/29/2021
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.90
|
11.00
|
11.00
|
9.44
|
5,700
|
|
|
10/28/2021
|
-0.20 / -1.79%
|
11.00
|
11.00
|
10.60
|
11.00
|
10.90
|
9.44
|
3,400
|
|
|
10/27/2021
|
+0.40 / +3.70%
|
10.50
|
11.30
|
10.50
|
11.20
|
11.20
|
9.61
|
33,100
|
|
|
10/26/2021
|
-0.50 / -4.50%
|
11.00
|
11.00
|
10.40
|
10.60
|
10.80
|
9.10
|
6,700
|
|
|
10/25/2021
|
+0.30 / +2.78%
|
11.00
|
11.20
|
11.00
|
11.10
|
11.10
|
9.53
|
11,600
|
|
|
10/22/2021
|
+0.20 / +1.83%
|
10.60
|
11.10
|
10.40
|
11.10
|
10.80
|
9.53
|
40,100
|
|
|
10/21/2021
|
+0.30 / +2.80%
|
10.70
|
11.00
|
10.50
|
11.00
|
10.90
|
9.44
|
11,800
|
|
|
10/20/2021
|
+0.50 / +4.95%
|
10.40
|
11.40
|
10.40
|
10.60
|
10.70
|
9.10
|
19,200
|
|
|
10/19/2021
|
-0.60 / -5.61%
|
10.30
|
10.60
|
10.00
|
10.10
|
10.10
|
8.67
|
35,600
|
|
|
10/18/2021
|
-0.60 / -5.41%
|
10.90
|
10.90
|
10.50
|
10.50
|
10.70
|
9.01
|
3,400
|
|
|
10/15/2021
|
0.00 / 0.00%
|
11.00
|
11.30
|
11.00
|
11.00
|
11.10
|
9.44
|
11,400
|
|
|
10/14/2021
|
+0.30 / +2.80%
|
10.60
|
11.30
|
10.60
|
11.00
|
11.00
|
9.44
|
29,500
|
|
|
10/13/2021
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.50
|
10.50
|
10.70
|
9.01
|
10,800
|
|
|