Closing price on 8/19/2022
|
|
Open |
13.60 |
High |
13.70 |
Low |
13.60 |
Volume |
300 |
Split-adjusted Price |
12.17 |
|
|
CQT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/19/2022
|
+0.10 / +0.74%
|
13.60
|
13.70
|
13.60
|
13.70
|
13.70
|
12.17
|
300
|
|
8/18/2022
|
-0.10 / -0.73%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
12.08
|
1,000
|
|
8/17/2022
|
+0.30 / +2.21%
|
13.60
|
13.90
|
13.60
|
13.90
|
13.70
|
12.35
|
2,100
|
|
8/16/2022
|
+0.10 / +0.74%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
12.08
|
1,000
|
|
8/15/2022
|
+0.30 / +2.24%
|
13.50
|
13.70
|
13.50
|
13.70
|
13.50
|
12.17
|
2,200
|
|
8/12/2022
|
-0.20 / -1.46%
|
13.50
|
13.50
|
13.10
|
13.50
|
13.40
|
11.99
|
5,000
|
|
8/11/2022
|
-0.20 / -1.47%
|
14.90
|
14.90
|
13.40
|
13.40
|
13.70
|
11.90
|
1,900
|
|
8/10/2022
|
+0.30 / +2.26%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
12.08
|
100
|
|
8/9/2022
|
+0.10 / +0.76%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
11.81
|
100
|
|
8/8/2022
|
+0.40 / +3.05%
|
13.10
|
13.50
|
13.10
|
13.50
|
13.20
|
11.99
|
3,000
|
|
8/5/2022
|
+0.10 / +0.77%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
11.64
|
100
|
|
8/4/2022
|
+0.20 / +1.56%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
11.55
|
1,900
|
|
8/3/2022
|
+0.10 / +0.77%
|
12.10
|
13.10
|
12.10
|
13.10
|
12.80
|
11.64
|
3,900
|
|
8/2/2022
|
+0.50 / +4.00%
|
13.00
|
13.10
|
13.00
|
13.00
|
13.00
|
11.55
|
4,600
|
|
8/1/2022
|
+0.30 / +2.36%
|
11.90
|
13.00
|
11.90
|
13.00
|
12.50
|
11.55
|
2,200
|
|
7/29/2022
|
+0.40 / +3.25%
|
12.60
|
12.70
|
12.60
|
12.70
|
12.70
|
11.28
|
2,900
|
|
7/28/2022
|
+0.10 / +0.82%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
10.93
|
500
|
|
7/27/2022
|
+0.60 / +5.17%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
10.84
|
300
|
|
7/26/2022
|
-0.60 / -4.92%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
10.30
|
500
|
|
7/25/2022
|
-0.20 / -1.59%
|
12.10
|
12.40
|
12.10
|
12.40
|
12.20
|
11.01
|
1,800
|
|
7/22/2022
|
+0.50 / +4.13%
|
12.30
|
12.60
|
12.30
|
12.60
|
12.60
|
11.19
|
1,500
|
|
7/21/2022
|
+0.10 / +0.83%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
10.75
|
200
|
|
7/20/2022
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.66
|
0
|
|
7/19/2022
|
-0.20 / -1.64%
|
12.00
|
12.00
|
11.90
|
12.00
|
12.00
|
10.66
|
2,900
|
|
7/18/2022
|
+0.30 / +2.52%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
10.84
|
200
|
|
7/15/2022
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.57
|
10,000
|
|
7/14/2022
|
+1.50 / +14.42%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.57
|
600
|
|
7/13/2022
|
0.00 / 0.00%
|
10.30
|
12.00
|
10.30
|
12.00
|
10.40
|
10.66
|
3,200
|
|
7/12/2022
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.66
|
0
|
|
7/11/2022
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.66
|
1,200
|
|
|