|
Closing price on 3/4/2022
|
|
| Open |
11.50 |
| High |
11.90 |
| Low |
11.50 |
| Volume |
30,000 |
| Split-adjusted Price |
10.57 |
|
|
CQT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/9/2022
|
-0.30 / -2.78%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.70
|
9.33
|
3,700
|
|
|
2/8/2022
|
+0.70 / +6.93%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.59
|
100
|
|
|
2/7/2022
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.00
|
10.10
|
10.10
|
8.97
|
30,000
|
|
|
1/28/2022
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.97
|
2,900
|
|
|
1/27/2022
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.97
|
0
|
|
|
1/26/2022
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.10
|
8.97
|
22,200
|
|
|
1/25/2022
|
-0.10 / -0.97%
|
10.40
|
10.40
|
10.10
|
10.20
|
10.20
|
9.06
|
13,000
|
|
|
1/24/2022
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.30
|
9.06
|
200
|
|
|
1/21/2022
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.20
|
10.30
|
10.30
|
9.15
|
4,400
|
|
|
1/20/2022
|
+0.20 / +1.92%
|
9.90
|
10.60
|
9.90
|
10.60
|
10.40
|
9.42
|
3,400
|
|
|
1/19/2022
|
+0.20 / +2.00%
|
10.50
|
10.60
|
10.10
|
10.20
|
10.40
|
9.06
|
9,600
|
|
|
1/18/2022
|
-0.60 / -5.77%
|
10.30
|
10.30
|
9.60
|
9.80
|
10.00
|
8.71
|
13,500
|
|
|
1/17/2022
|
+0.50 / +5.00%
|
10.30
|
11.20
|
10.30
|
10.50
|
10.40
|
9.33
|
4,700
|
|
|