|
Closing price on 2/26/2024
|
|
Open |
7.60 |
High |
7.70 |
Low |
7.40 |
Volume |
1,131,800 |
Split-adjusted Price |
7.70 |
|
|
C69 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/26/2024
|
+0.10 / +1.32%
|
7.60
|
7.70
|
7.40
|
7.70
|
7.59
|
7.70
|
1,131,800
|
|
2/23/2024
|
-0.40 / -5.00%
|
8.00
|
8.10
|
7.50
|
7.60
|
7.73
|
7.60
|
1,092,300
|
|
2/22/2024
|
+0.30 / +3.90%
|
7.90
|
8.30
|
7.90
|
8.00
|
8.07
|
8.00
|
684,800
|
|
2/21/2024
|
+0.70 / +10.00%
|
7.00
|
7.70
|
6.90
|
7.70
|
7.52
|
7.70
|
1,551,200
|
|
2/20/2024
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.80
|
7.00
|
6.94
|
7.00
|
425,100
|
|
2/19/2024
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.80
|
7.00
|
6.86
|
7.00
|
292,200
|
|
2/16/2024
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.89
|
7.00
|
212,000
|
|
2/15/2024
|
+0.10 / +1.47%
|
6.80
|
7.00
|
6.70
|
6.90
|
6.84
|
6.90
|
419,400
|
|
2/7/2024
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.82
|
6.80
|
258,400
|
|
2/6/2024
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.78
|
6.90
|
227,900
|
|
2/5/2024
|
-0.10 / -1.45%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.78
|
6.80
|
1,931,200
|
|
2/2/2024
|
+0.20 / +2.99%
|
6.70
|
6.90
|
6.60
|
6.90
|
6.72
|
6.90
|
1,435,600
|
|
2/1/2024
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.72
|
6.70
|
222,900
|
|
1/31/2024
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.60
|
6.70
|
6.72
|
6.70
|
217,500
|
|
1/30/2024
|
-0.10 / -1.47%
|
6.90
|
7.00
|
6.70
|
6.70
|
6.84
|
6.70
|
204,900
|
|
1/29/2024
|
-0.10 / -1.45%
|
6.90
|
7.00
|
6.70
|
6.80
|
6.88
|
6.80
|
299,600
|
|
1/26/2024
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.80
|
6.90
|
205,400
|
|
1/25/2024
|
-0.10 / -1.45%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.77
|
6.80
|
204,500
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|