|
Closing price on 3/23/2022
|
|
| Open |
13.50 |
| High |
13.80 |
| Low |
13.50 |
| Volume |
20,100 |
| Split-adjusted Price |
12.08 |
|
|
CQT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2022
|
+0.20 / +1.49%
|
13.50
|
13.80
|
13.50
|
13.60
|
13.50
|
12.08
|
20,100
|
|
|
3/22/2022
|
-0.10 / -0.75%
|
13.10
|
13.50
|
13.10
|
13.30
|
13.40
|
11.81
|
16,300
|
|
|
3/21/2022
|
+0.60 / +4.69%
|
13.00
|
13.40
|
13.00
|
13.40
|
13.40
|
11.90
|
27,400
|
|
|
3/18/2022
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.70
|
12.80
|
12.80
|
11.37
|
7,100
|
|
|
3/17/2022
|
-0.20 / -1.55%
|
12.90
|
13.00
|
12.60
|
12.70
|
12.80
|
11.28
|
13,700
|
|
|
3/16/2022
|
0.00 / 0.00%
|
13.00
|
13.10
|
12.50
|
13.10
|
12.90
|
11.64
|
23,400
|
|
|
3/15/2022
|
-0.10 / -0.72%
|
12.20
|
13.80
|
12.20
|
13.80
|
13.10
|
12.26
|
3,600
|
|
|
3/14/2022
|
+0.90 / +6.82%
|
13.50
|
14.50
|
13.20
|
14.10
|
13.90
|
12.52
|
62,600
|
|
|
3/11/2022
|
+1.60 / +13.56%
|
12.20
|
13.50
|
12.10
|
13.40
|
13.20
|
11.90
|
107,200
|
|
|
3/10/2022
|
+0.10 / +0.86%
|
11.60
|
12.00
|
11.60
|
11.70
|
11.80
|
10.39
|
12,400
|
|
|
3/9/2022
|
-0.40 / -3.28%
|
12.10
|
12.10
|
11.30
|
11.80
|
11.60
|
10.48
|
11,000
|
|
|
3/8/2022
|
-0.50 / -4.07%
|
12.40
|
12.70
|
11.80
|
11.80
|
12.20
|
10.48
|
24,100
|
|
|
3/7/2022
|
+1.00 / +8.62%
|
11.90
|
12.60
|
11.70
|
12.60
|
12.30
|
11.19
|
34,400
|
|
|
3/4/2022
|
+0.80 / +7.21%
|
11.50
|
11.90
|
11.50
|
11.90
|
11.60
|
10.57
|
30,000
|
|
|
3/3/2022
|
+0.40 / +3.70%
|
10.90
|
11.40
|
10.90
|
11.20
|
11.10
|
9.95
|
5,000
|
|
|
3/2/2022
|
+0.30 / +2.83%
|
10.60
|
10.90
|
10.60
|
10.90
|
10.80
|
9.68
|
13,500
|
|
|
3/1/2022
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.42
|
15,400
|
|
|
2/28/2022
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.60
|
9.50
|
7,500
|
|
|
2/25/2022
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.60
|
9.42
|
4,900
|
|
|
2/24/2022
|
-0.10 / -0.94%
|
10.50
|
10.60
|
10.50
|
10.50
|
10.50
|
9.33
|
6,500
|
|
|
2/23/2022
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.60
|
9.42
|
10,600
|
|
|
2/22/2022
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.50
|
10.50
|
10.50
|
9.33
|
7,300
|
|
|
2/21/2022
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.40
|
10.50
|
10.50
|
9.33
|
15,000
|
|
|
2/18/2022
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.50
|
10.50
|
10.50
|
9.33
|
10,700
|
|
|
2/17/2022
|
+0.20 / +1.89%
|
10.60
|
10.80
|
10.50
|
10.80
|
10.50
|
9.59
|
13,000
|
|
|
2/16/2022
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.42
|
4,700
|
|
|
2/15/2022
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.40
|
10.70
|
10.60
|
9.50
|
5,300
|
|
|
2/14/2022
|
+0.20 / +1.92%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.42
|
2,000
|
|
|
2/11/2022
|
0.00 / 0.00%
|
10.20
|
10.50
|
10.20
|
10.50
|
10.40
|
9.33
|
11,200
|
|
|
2/10/2022
|
-0.40 / -3.74%
|
10.60
|
10.60
|
10.30
|
10.30
|
10.50
|
9.15
|
1,900
|
|
|