|
Closing price on 7/29/2025
|
|
| Open |
8.60 |
| High |
8.80 |
| Low |
8.30 |
| Volume |
577,400 |
| Split-adjusted Price |
8.40 |
|
|
C69 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2025
|
-0.20 / -2.33%
|
8.60
|
8.80
|
8.30
|
8.40
|
8.54
|
8.40
|
577,400
|
|
|
7/28/2025
|
+0.70 / +8.86%
|
8.00
|
8.60
|
7.50
|
8.60
|
8.32
|
8.60
|
723,600
|
|
|
7/25/2025
|
+0.10 / +1.28%
|
7.80
|
8.10
|
7.70
|
7.90
|
7.87
|
7.90
|
523,300
|
|
|
7/24/2025
|
+0.20 / +2.63%
|
7.70
|
7.80
|
7.50
|
7.80
|
7.66
|
7.80
|
1,024,000
|
|
|
7/23/2025
|
+0.10 / +1.33%
|
7.50
|
7.80
|
7.50
|
7.60
|
7.68
|
7.60
|
1,067,700
|
|
|
7/22/2025
|
+0.40 / +5.63%
|
7.20
|
7.60
|
7.20
|
7.50
|
7.40
|
7.50
|
1,029,900
|
|
|
7/21/2025
|
+0.40 / +5.97%
|
6.70
|
7.30
|
6.50
|
7.10
|
7.02
|
7.10
|
1,248,600
|
|
|
7/18/2025
|
+0.10 / +1.52%
|
6.60
|
6.90
|
6.50
|
6.70
|
6.63
|
6.70
|
1,169,100
|
|
|
7/17/2025
|
+0.20 / +3.13%
|
6.40
|
6.70
|
6.40
|
6.60
|
6.49
|
6.60
|
869,600
|
|
|
7/16/2025
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.31
|
6.40
|
186,100
|
|
|
7/15/2025
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.33
|
6.30
|
322,100
|
|
|
7/14/2025
|
-0.10 / -1.54%
|
6.50
|
6.60
|
6.30
|
6.40
|
6.39
|
6.40
|
336,900
|
|
|
7/11/2025
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.37
|
6.50
|
589,800
|
|
|
7/10/2025
|
+0.30 / +4.92%
|
6.10
|
6.40
|
6.10
|
6.40
|
6.23
|
6.40
|
786,900
|
|
|
7/9/2025
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.10
|
6.12
|
6.10
|
316,300
|
|
|
7/8/2025
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.10
|
6.11
|
6.10
|
405,900
|
|
|
7/7/2025
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.10
|
6.13
|
6.10
|
342,800
|
|
|
7/4/2025
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.12
|
6.10
|
280,700
|
|
|
7/3/2025
|
-0.10 / -1.61%
|
6.10
|
6.20
|
6.10
|
6.10
|
6.14
|
6.10
|
442,600
|
|
|
7/2/2025
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.20
|
6.12
|
6.20
|
299,400
|
|
|
7/1/2025
|
+0.20 / +3.33%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.10
|
6.20
|
242,800
|
|
|
6/30/2025
|
-0.10 / -1.64%
|
6.00
|
6.20
|
6.00
|
6.00
|
6.05
|
6.00
|
431,700
|
|
|
6/27/2025
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.07
|
6.10
|
339,300
|
|
|
6/26/2025
|
-0.20 / -3.17%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.21
|
6.10
|
380,900
|
|
|
6/25/2025
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.10
|
6.30
|
6.18
|
6.30
|
314,900
|
|
|
6/24/2025
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.21
|
6.20
|
221,900
|
|
|
6/23/2025
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.16
|
6.20
|
313,700
|
|
|
6/20/2025
|
+0.10 / +1.61%
|
6.30
|
6.50
|
6.20
|
6.30
|
6.36
|
6.30
|
472,300
|
|
|
6/19/2025
|
-0.30 / -4.62%
|
6.50
|
6.60
|
6.20
|
6.20
|
6.39
|
6.20
|
708,200
|
|
|
6/18/2025
|
-0.10 / -1.52%
|
6.50
|
6.60
|
6.20
|
6.50
|
6.38
|
6.50
|
701,500
|
|
|