|
Closing price on 9/22/2023
|
|
| Open |
11.90 |
| High |
11.90 |
| Low |
11.90 |
| Volume |
6,000 |
| Split-adjusted Price |
10.94 |
|
|
CQT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2023
|
-0.20 / -1.65%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.94
|
6,000
|
|
|
9/21/2023
|
-0.10 / -0.88%
|
12.40
|
12.40
|
11.30
|
11.30
|
12.10
|
10.39
|
1,300
|
|
|
9/20/2023
|
-0.60 / -5.08%
|
11.00
|
11.70
|
11.00
|
11.20
|
11.40
|
10.29
|
17,000
|
|
|
9/19/2023
|
+0.20 / +1.72%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.85
|
2,000
|
|
|
9/18/2023
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
10.66
|
0
|
|
|
9/15/2023
|
+0.70 / +6.42%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
10.66
|
2,000
|
|
|
9/14/2023
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.02
|
4,000
|
|
|
9/13/2023
|
-0.10 / -0.91%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.02
|
300
|
|
|
9/12/2023
|
-0.10 / -0.90%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.00
|
10.11
|
9,900
|
|
|
9/11/2023
|
-0.70 / -5.93%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
10.20
|
10,100
|
|
|
9/8/2023
|
-0.10 / -0.84%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.85
|
200
|
|
|
9/7/2023
|
+0.40 / +3.48%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.94
|
200
|
|
|
9/6/2023
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.57
|
0
|
|
|
9/5/2023
|
-0.30 / -2.46%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.57
|
100
|
|
|
8/31/2023
|
+0.30 / +2.52%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
10.84
|
100
|
|
|
8/30/2023
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.57
|
0
|
|
|
8/29/2023
|
+0.80 / +7.21%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.57
|
100
|
|
|
8/28/2023
|
+0.30 / +2.78%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
9.86
|
100
|
|
|
8/25/2023
|
+0.50 / +4.55%
|
10.60
|
11.50
|
10.60
|
11.50
|
10.80
|
10.22
|
3,400
|
|
|
8/24/2023
|
-0.50 / -4.35%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.00
|
9.77
|
2,500
|
|
|
8/23/2023
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.22
|
0
|
|
|
8/22/2023
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.50
|
11.50
|
11.50
|
10.22
|
900
|
|
|
8/21/2023
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.22
|
0
|
|
|
8/18/2023
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.22
|
1,600
|
|
|
8/17/2023
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.22
|
1,700
|
|
|
8/16/2023
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.22
|
0
|
|
|
8/15/2023
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.30
|
11.50
|
11.50
|
10.22
|
5,700
|
|
|
8/14/2023
|
-0.10 / -0.87%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
10.13
|
700
|
|
|
8/11/2023
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.22
|
2,900
|
|
|
8/10/2023
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.22
|
0
|
|
|