|
Closing price on 4/1/2022
|
|
| Open |
9.20 |
| High |
9.20 |
| Low |
9.20 |
| Volume |
1,200 |
| Split-adjusted Price |
8.57 |
|
|
USC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2022
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
8.57
|
1,200
|
|
|
3/31/2022
|
+0.60 / +6.59%
|
9.10
|
9.70
|
9.10
|
9.70
|
9.20
|
9.03
|
700
|
|
|
3/30/2022
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
8.47
|
100
|
|
|
3/29/2022
|
+0.20 / +2.25%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
8.47
|
1,400
|
|
|
3/28/2022
|
-1.20 / -11.65%
|
8.80
|
9.20
|
8.80
|
9.10
|
8.90
|
8.47
|
7,400
|
|
|
3/25/2022
|
-1.80 / -14.88%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.59
|
3,400
|
|
|
3/24/2022
|
-2.10 / -14.79%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
11.27
|
3,400
|
|
|
3/23/2022
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
13.22
|
0
|
|
|
3/22/2022
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
13.22
|
0
|
|
|
3/21/2022
|
0.00 / 0.00%
|
13.60
|
15.60
|
13.60
|
13.60
|
14.20
|
12.66
|
5,700
|
|
|
3/18/2022
|
+1.70 / +14.29%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
12.66
|
4,300
|
|
|
3/17/2022
|
+1.50 / +14.42%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.08
|
3,400
|
|
|
3/16/2022
|
+1.30 / +14.29%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.68
|
17,900
|
|
|
3/15/2022
|
+1.20 / +15.00%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.10
|
8.57
|
5,300
|
|
|
3/14/2022
|
+0.70 / +9.59%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
7.45
|
100
|
|
|
3/11/2022
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
6.80
|
700
|
|
|
3/10/2022
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
6.80
|
0
|
|
|
3/9/2022
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
6.80
|
0
|
|
|
3/8/2022
|
+0.10 / +1.39%
|
7.30
|
7.40
|
7.30
|
7.30
|
7.30
|
6.80
|
400
|
|
|
3/7/2022
|
+0.10 / +1.41%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
6.70
|
100
|
|
|
3/4/2022
|
-0.90 / -11.25%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
6.61
|
200
|
|
|
3/3/2022
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
7.45
|
0
|
|
|
3/2/2022
|
+0.80 / +10.53%
|
8.70
|
8.70
|
7.00
|
8.40
|
8.00
|
7.82
|
1,300
|
|
|
3/1/2022
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.08
|
0
|
|
|
2/28/2022
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.08
|
0
|
|
|
2/25/2022
|
-0.30 / -4.11%
|
8.20
|
8.20
|
7.00
|
7.00
|
7.60
|
6.52
|
200
|
|
|
2/24/2022
|
+0.20 / +2.94%
|
7.80
|
7.80
|
7.00
|
7.00
|
7.30
|
6.52
|
800
|
|
|
2/23/2022
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.33
|
0
|
|
|
2/22/2022
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.33
|
0
|
|
|
2/21/2022
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.33
|
500
|
|
|