|
Closing price on 2/2/2023
|
|
| Open |
12.10 |
| High |
12.10 |
| Low |
12.10 |
| Volume |
300 |
| Split-adjusted Price |
10.75 |
|
|
CQT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2023
|
-0.10 / -0.82%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
10.75
|
300
|
|
|
2/1/2023
|
+0.70 / +6.09%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
10.84
|
800
|
|
|
1/31/2023
|
-0.10 / -0.86%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.22
|
500
|
|
|
1/30/2023
|
-0.60 / -4.96%
|
12.10
|
12.10
|
11.50
|
11.50
|
11.60
|
10.22
|
3,900
|
|
|
1/27/2023
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
10.75
|
0
|
|
|
1/19/2023
|
+1.20 / +11.01%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
10.75
|
100
|
|
|
1/18/2023
|
+1.40 / +14.74%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9.68
|
200
|
|
|
1/17/2023
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.44
|
0
|
|
|
1/16/2023
|
-1.50 / -13.64%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.44
|
3,500
|
|
|
1/13/2023
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.77
|
0
|
|
|
1/12/2023
|
+0.40 / +3.77%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.77
|
600
|
|
|
1/11/2023
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.42
|
0
|
|
|
1/10/2023
|
-0.30 / -2.75%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.42
|
3,300
|
|
|
1/9/2023
|
+0.80 / +7.92%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9.68
|
100
|
|
|
1/6/2023
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.97
|
0
|
|
|
1/5/2023
|
-1.00 / -9.01%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.97
|
2,200
|
|
|
1/4/2023
|
-1.20 / -9.76%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
9.86
|
1,200
|
|
|
1/3/2023
|
+1.50 / +13.89%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
10.93
|
100
|
|
|
12/30/2022
|
+0.90 / +8.91%
|
10.60
|
11.00
|
10.60
|
11.00
|
10.80
|
9.77
|
200
|
|
|
12/29/2022
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.97
|
0
|
|
|
12/28/2022
|
-1.50 / -13.64%
|
11.50
|
11.50
|
9.50
|
9.50
|
10.10
|
8.44
|
4,700
|
|
|
12/27/2022
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
11.00
|
11.00
|
9.77
|
4,700
|
|
|
12/26/2022
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
10.90
|
11.00
|
9.68
|
5,200
|
|
|
12/23/2022
|
0.00 / 0.00%
|
11.10
|
11.50
|
10.50
|
11.50
|
10.90
|
10.22
|
1,300
|
|
|
12/22/2022
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.22
|
0
|
|
|
12/21/2022
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.22
|
100
|
|
|
12/20/2022
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.22
|
0
|
|
|
12/19/2022
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.22
|
4,500
|
|
|
12/16/2022
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.22
|
0
|
|
|
12/15/2022
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.22
|
0
|
|
|