|
Closing price on 11/8/2021
|
|
| Open |
10.60 |
| High |
12.10 |
| Low |
10.60 |
| Volume |
38,500 |
| Split-adjusted Price |
10.75 |
|
|
CQT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/8/2021
|
+1.50 / +14.15%
|
10.60
|
12.10
|
10.60
|
12.10
|
11.92
|
10.75
|
38,500
|
|
|
11/5/2021
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.50
|
10.70
|
10.60
|
9.50
|
11,400
|
|
|
11/4/2021
|
-0.20 / -1.82%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.70
|
9.59
|
400
|
|
|
11/3/2021
|
-0.10 / -0.90%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.00
|
9.77
|
13,500
|
|
|
11/2/2021
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.00
|
11.20
|
11.10
|
9.95
|
18,700
|
|
|
11/1/2021
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.00
|
11.00
|
11.20
|
9.77
|
5,900
|
|
|
10/29/2021
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.90
|
11.00
|
11.00
|
9.77
|
5,700
|
|
|
10/28/2021
|
-0.20 / -1.79%
|
11.00
|
11.00
|
10.60
|
11.00
|
10.90
|
9.77
|
3,400
|
|
|
10/27/2021
|
+0.40 / +3.70%
|
10.50
|
11.30
|
10.50
|
11.20
|
11.20
|
9.95
|
33,100
|
|
|
10/26/2021
|
-0.50 / -4.50%
|
11.00
|
11.00
|
10.40
|
10.60
|
10.80
|
9.42
|
6,700
|
|
|
10/25/2021
|
+0.30 / +2.78%
|
11.00
|
11.20
|
11.00
|
11.10
|
11.10
|
9.86
|
11,600
|
|
|
10/22/2021
|
+0.20 / +1.83%
|
10.60
|
11.10
|
10.40
|
11.10
|
10.80
|
9.86
|
40,100
|
|
|
10/21/2021
|
+0.30 / +2.80%
|
10.70
|
11.00
|
10.50
|
11.00
|
10.90
|
9.77
|
11,800
|
|
|
10/20/2021
|
+0.50 / +4.95%
|
10.40
|
11.40
|
10.40
|
10.60
|
10.70
|
9.42
|
19,200
|
|
|
10/19/2021
|
-0.60 / -5.61%
|
10.30
|
10.60
|
10.00
|
10.10
|
10.10
|
8.97
|
35,600
|
|
|
10/18/2021
|
-0.60 / -5.41%
|
10.90
|
10.90
|
10.50
|
10.50
|
10.70
|
9.33
|
3,400
|
|
|
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
|
|
|