|
Closing price on 12/29/2021
|
|
| Open |
11.00 |
| High |
11.80 |
| Low |
10.90 |
| Volume |
19,300 |
| Split-adjusted Price |
10.48 |
|
|
CQT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/3/2021
|
-0.10 / -0.90%
|
11.00
|
11.20
|
10.90
|
11.00
|
11.00
|
9.77
|
15,100
|
|
|
12/2/2021
|
0.00 / 0.00%
|
11.00
|
11.50
|
10.80
|
11.20
|
11.08
|
9.95
|
9,400
|
|
|
12/1/2021
|
-0.20 / -1.75%
|
11.20
|
11.40
|
11.10
|
11.20
|
11.20
|
9.95
|
18,200
|
|
|
11/30/2021
|
+0.10 / +0.88%
|
11.30
|
11.40
|
11.30
|
11.40
|
11.40
|
10.13
|
5,000
|
|
|
11/29/2021
|
+0.20 / +1.69%
|
11.20
|
12.00
|
10.90
|
12.00
|
11.30
|
10.66
|
13,900
|
|
|
11/26/2021
|
+0.20 / +1.79%
|
11.60
|
11.90
|
11.30
|
11.40
|
11.80
|
10.13
|
12,800
|
|
|
11/25/2021
|
+0.60 / +5.41%
|
11.20
|
11.70
|
11.10
|
11.70
|
11.20
|
10.39
|
15,200
|
|
|
11/24/2021
|
+0.40 / +3.64%
|
11.10
|
11.50
|
11.00
|
11.40
|
11.10
|
10.13
|
17,900
|
|
|
11/23/2021
|
-0.20 / -1.77%
|
11.20
|
11.30
|
10.70
|
11.10
|
11.00
|
9.86
|
2,600
|
|
|
11/22/2021
|
-0.50 / -4.27%
|
11.60
|
12.50
|
11.00
|
11.20
|
11.30
|
9.95
|
15,900
|
|
|
11/19/2021
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.60
|
12.00
|
11.70
|
10.66
|
17,400
|
|
|
11/18/2021
|
-0.80 / -6.25%
|
13.00
|
13.00
|
11.60
|
12.00
|
12.00
|
10.66
|
43,400
|
|
|