Closing price on 1/24/2024
|
|
Open |
6.70 |
High |
6.90 |
Low |
6.70 |
Volume |
235,100 |
Split-adjusted Price |
6.90 |
|
|
C69 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/24/2024
|
+0.20 / +2.99%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.78
|
6.90
|
235,100
|
|
1/23/2024
|
-0.10 / -1.47%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.80
|
6.70
|
170,400
|
|
1/22/2024
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.84
|
6.80
|
174,700
|
|
1/19/2024
|
-0.10 / -1.43%
|
7.00
|
7.10
|
6.90
|
6.90
|
6.97
|
6.90
|
277,700
|
|
1/18/2024
|
+0.10 / +1.45%
|
6.90
|
7.10
|
6.90
|
7.00
|
6.99
|
7.00
|
515,800
|
|
1/17/2024
|
-0.10 / -1.43%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.82
|
6.90
|
236,000
|
|
1/16/2024
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.80
|
7.00
|
6.90
|
7.00
|
156,000
|
|
1/15/2024
|
+0.20 / +2.94%
|
6.80
|
7.00
|
6.80
|
7.00
|
6.84
|
7.00
|
1,765,400
|
|
1/12/2024
|
-0.10 / -1.45%
|
6.90
|
7.00
|
6.70
|
6.80
|
6.84
|
6.80
|
492,600
|
|
1/11/2024
|
-0.20 / -2.82%
|
7.10
|
7.10
|
6.90
|
6.90
|
7.04
|
6.90
|
331,500
|
|
1/10/2024
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.90
|
7.10
|
7.02
|
7.10
|
135,300
|
|
1/9/2024
|
0.00 / 0.00%
|
7.10
|
7.20
|
6.90
|
7.10
|
7.02
|
7.10
|
311,000
|
|
1/8/2024
|
0.00 / 0.00%
|
7.00
|
7.30
|
6.90
|
7.10
|
6.98
|
7.10
|
314,000
|
|
1/5/2024
|
-0.10 / -1.39%
|
7.20
|
7.40
|
7.00
|
7.10
|
7.16
|
7.10
|
285,300
|
|
1/4/2024
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.18
|
7.20
|
247,100
|
|
1/3/2024
|
+0.30 / +4.35%
|
6.90
|
7.40
|
6.90
|
7.20
|
7.12
|
7.20
|
392,300
|
|
1/2/2024
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.80
|
6.90
|
6.90
|
6.90
|
261,900
|
|
12/29/2023
|
-0.10 / -1.43%
|
6.90
|
7.10
|
6.90
|
6.90
|
6.96
|
6.90
|
176,000
|
|
12/28/2023
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
7.00
|
7.03
|
7.00
|
322,600
|
|
12/27/2023
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.80
|
7.00
|
6.96
|
7.00
|
250,700
|
|
12/26/2023
|
+0.10 / +1.45%
|
6.70
|
7.00
|
6.70
|
7.00
|
6.80
|
7.00
|
190,400
|
|
12/25/2023
|
+0.10 / +1.47%
|
6.80
|
7.00
|
6.70
|
6.90
|
6.79
|
6.90
|
214,700
|
|
12/22/2023
|
-0.10 / -1.45%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.92
|
6.80
|
160,000
|
|
12/21/2023
|
-0.20 / -2.82%
|
7.00
|
7.10
|
6.90
|
6.90
|
7.01
|
6.90
|
197,700
|
|
12/20/2023
|
+0.20 / +2.90%
|
7.00
|
7.20
|
6.90
|
7.10
|
7.09
|
7.10
|
161,800
|
|
12/19/2023
|
-0.20 / -2.82%
|
7.00
|
7.00
|
6.70
|
6.90
|
6.80
|
6.90
|
262,700
|
|
12/18/2023
|
+0.10 / +1.43%
|
7.10
|
7.10
|
6.80
|
7.10
|
6.94
|
7.10
|
139,100
|
|
12/15/2023
|
+0.10 / +1.45%
|
7.10
|
7.10
|
6.70
|
7.00
|
6.83
|
7.00
|
253,400
|
|
12/14/2023
|
-0.30 / -4.17%
|
7.30
|
7.40
|
6.90
|
6.90
|
7.09
|
6.90
|
249,800
|
|
12/13/2023
|
-0.20 / -2.70%
|
7.40
|
7.60
|
7.10
|
7.20
|
7.36
|
7.20
|
296,100
|
|
|