|
Closing price on 6/8/2022
|
|
| Open |
13.00 |
| High |
13.00 |
| Low |
12.00 |
| Volume |
6,300 |
| Split-adjusted Price |
10.75 |
|
|
CQT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2022
|
-0.30 / -2.42%
|
13.00
|
13.00
|
12.00
|
12.10
|
13.00
|
10.75
|
6,300
|
|
|
6/7/2022
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
11.01
|
0
|
|
|
6/6/2022
|
+0.60 / +5.08%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
11.01
|
100
|
|
|
6/3/2022
|
+0.20 / +1.72%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.48
|
900
|
|
|
6/2/2022
|
+0.60 / +5.45%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
10.30
|
1,000
|
|
|
6/1/2022
|
0.00 / 0.00%
|
11.00
|
11.60
|
10.90
|
11.60
|
11.00
|
10.30
|
2,400
|
|
|
5/31/2022
|
-0.40 / -3.33%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
10.30
|
1,100
|
|
|
5/30/2022
|
+0.10 / +0.84%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.66
|
100
|
|
|
5/27/2022
|
-0.40 / -3.25%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.57
|
500
|
|
|
5/26/2022
|
0.00 / 0.00%
|
12.90
|
12.90
|
11.60
|
11.60
|
12.30
|
10.30
|
200
|
|
|
5/25/2022
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
10.30
|
0
|
|
|
5/24/2022
|
-0.40 / -3.28%
|
11.80
|
11.80
|
11.40
|
11.80
|
11.60
|
10.48
|
1,800
|
|
|
5/23/2022
|
-0.10 / -0.81%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
10.84
|
1,000
|
|
|
5/20/2022
|
+1.00 / +8.85%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
10.93
|
100
|
|
|
5/19/2022
|
+0.10 / +0.84%
|
13.20
|
13.20
|
10.30
|
12.00
|
11.30
|
10.66
|
2,200
|
|
|
5/18/2022
|
-0.30 / -2.50%
|
12.00
|
12.00
|
11.70
|
11.70
|
11.90
|
10.39
|
3,900
|
|
|
5/17/2022
|
+0.20 / +1.69%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.66
|
200
|
|
|
5/16/2022
|
-0.60 / -4.84%
|
13.30
|
13.30
|
11.60
|
11.80
|
11.80
|
10.48
|
6,200
|
|
|
5/13/2022
|
+1.40 / +11.57%
|
11.30
|
13.50
|
11.30
|
13.50
|
12.40
|
11.99
|
200
|
|
|
5/12/2022
|
+0.10 / +0.78%
|
12.80
|
13.50
|
12.00
|
13.00
|
12.10
|
11.55
|
4,500
|
|
|
5/11/2022
|
+0.90 / +7.50%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
11.46
|
100
|
|
|
5/10/2022
|
+1.00 / +8.33%
|
12.00
|
13.00
|
11.80
|
13.00
|
12.00
|
11.55
|
1,500
|
|
|
5/9/2022
|
-0.50 / -4.07%
|
12.30
|
12.30
|
11.80
|
11.80
|
12.00
|
10.48
|
5,100
|
|
|
5/6/2022
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
10.93
|
0
|
|
|
5/5/2022
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.20
|
12.20
|
12.30
|
10.84
|
6,000
|
|
|
5/4/2022
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
10.84
|
3,900
|
|
|
4/29/2022
|
-0.30 / -2.40%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
10.84
|
100
|
|
|
4/28/2022
|
+0.50 / +4.17%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
11.10
|
200
|
|
|
4/27/2022
|
-0.90 / -6.98%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.00
|
10.66
|
2,800
|
|
|
4/26/2022
|
+0.40 / +3.17%
|
12.70
|
13.00
|
12.70
|
13.00
|
12.90
|
11.55
|
4,300
|
|
|