|
Closing price on 9/14/2022
|
|
| Open |
14.00 |
| High |
14.00 |
| Low |
14.00 |
| Volume |
1,000 |
| Split-adjusted Price |
12.44 |
|
|
CQT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/14/2022
|
-0.10 / -0.71%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
12.44
|
1,000
|
|
|
9/13/2022
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
12.52
|
1,600
|
|
|
9/12/2022
|
-0.20 / -1.40%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
12.52
|
1,200
|
|
|
9/9/2022
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
12.70
|
0
|
|
|
9/8/2022
|
-0.60 / -4.11%
|
14.60
|
14.60
|
14.00
|
14.00
|
14.30
|
12.44
|
1,000
|
|
|
9/7/2022
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.10
|
14.10
|
14.60
|
12.52
|
5,000
|
|
|
9/6/2022
|
-0.90 / -6.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
12.52
|
1,700
|
|
|
9/5/2022
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.32
|
0
|
|
|
8/31/2022
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.32
|
0
|
|
|
8/30/2022
|
+0.80 / +5.63%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.32
|
100
|
|
|
8/29/2022
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
12.61
|
2,100
|
|
|
8/26/2022
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
12.61
|
500
|
|
|
8/25/2022
|
+0.10 / +0.71%
|
14.10
|
14.20
|
14.10
|
14.20
|
14.20
|
12.61
|
1,700
|
|
|
8/24/2022
|
+0.10 / +0.71%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
12.52
|
500
|
|
|
8/23/2022
|
+0.20 / +1.45%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
12.44
|
1,200
|
|
|
8/22/2022
|
+0.10 / +0.73%
|
13.90
|
13.90
|
13.80
|
13.80
|
13.80
|
12.26
|
3,300
|
|
|
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
|
|
|