Closing price on 4/10/2024
|
|
Open |
7.30 |
High |
7.70 |
Low |
7.10 |
Volume |
945,400 |
Split-adjusted Price |
7.60 |
|
|
C69 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/10/2024
|
+0.20 / +2.70%
|
7.30
|
7.70
|
7.10
|
7.60
|
7.38
|
7.60
|
945,400
|
|
4/9/2024
|
+0.50 / +7.25%
|
6.90
|
7.50
|
6.60
|
7.40
|
7.10
|
7.40
|
1,052,200
|
|
4/8/2024
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.70
|
6.90
|
6.82
|
6.90
|
237,400
|
|
4/5/2024
|
-0.30 / -4.17%
|
7.20
|
7.30
|
6.90
|
6.90
|
7.03
|
6.90
|
505,100
|
|
4/4/2024
|
-0.20 / -2.70%
|
7.40
|
7.50
|
7.20
|
7.20
|
7.32
|
7.20
|
627,900
|
|
4/3/2024
|
-0.20 / -2.63%
|
7.50
|
7.60
|
7.40
|
7.40
|
7.47
|
7.40
|
371,400
|
|
4/2/2024
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.40
|
7.60
|
7.50
|
7.60
|
417,900
|
|
4/1/2024
|
+0.10 / +1.33%
|
7.50
|
7.60
|
7.40
|
7.60
|
7.49
|
7.60
|
426,700
|
|
3/29/2024
|
-0.10 / -1.32%
|
7.60
|
7.60
|
7.40
|
7.50
|
7.52
|
7.50
|
412,800
|
|
3/28/2024
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.50
|
7.60
|
7.61
|
7.60
|
479,000
|
|
3/27/2024
|
+0.10 / +1.33%
|
7.50
|
7.70
|
7.50
|
7.60
|
7.57
|
7.60
|
432,800
|
|
3/26/2024
|
-0.20 / -2.60%
|
7.70
|
7.70
|
7.50
|
7.50
|
7.60
|
7.50
|
784,500
|
|
3/25/2024
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.50
|
7.70
|
7.60
|
7.70
|
424,900
|
|
3/22/2024
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.50
|
7.70
|
7.65
|
7.70
|
528,000
|
|
3/21/2024
|
+0.30 / +4.05%
|
7.50
|
7.80
|
7.40
|
7.70
|
7.57
|
7.70
|
893,200
|
|
3/20/2024
|
-0.20 / -2.63%
|
7.60
|
7.70
|
7.40
|
7.40
|
7.54
|
7.40
|
520,300
|
|
3/19/2024
|
+0.20 / +2.70%
|
7.40
|
7.60
|
7.30
|
7.60
|
7.49
|
7.60
|
651,200
|
|
3/18/2024
|
0.00 / 0.00%
|
7.40
|
7.60
|
7.20
|
7.40
|
7.40
|
7.40
|
1,149,900
|
|
3/15/2024
|
+0.10 / +1.37%
|
7.20
|
7.50
|
7.20
|
7.40
|
7.34
|
7.40
|
542,100
|
|
3/14/2024
|
-0.10 / -1.35%
|
7.40
|
7.50
|
7.20
|
7.30
|
7.38
|
7.30
|
741,900
|
|
3/13/2024
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.30
|
7.40
|
7.32
|
7.40
|
445,400
|
|
3/12/2024
|
+0.10 / +1.37%
|
7.30
|
7.60
|
7.30
|
7.40
|
7.43
|
7.40
|
620,000
|
|
3/11/2024
|
-0.30 / -3.95%
|
7.50
|
7.60
|
7.30
|
7.30
|
7.45
|
7.30
|
586,100
|
|
3/8/2024
|
-0.10 / -1.30%
|
7.60
|
7.70
|
7.40
|
7.60
|
7.50
|
7.60
|
575,800
|
|
3/7/2024
|
+0.10 / +1.32%
|
7.50
|
7.70
|
7.40
|
7.70
|
7.50
|
7.70
|
447,200
|
|
3/6/2024
|
-0.30 / -3.80%
|
7.90
|
7.90
|
7.40
|
7.60
|
7.58
|
7.60
|
515,100
|
|
3/5/2024
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.60
|
7.90
|
7.78
|
7.90
|
406,000
|
|
3/4/2024
|
+0.20 / +2.60%
|
7.70
|
8.00
|
7.60
|
7.90
|
7.82
|
7.90
|
600,300
|
|
3/1/2024
|
+0.10 / +1.32%
|
7.50
|
7.80
|
7.50
|
7.70
|
7.65
|
7.70
|
483,700
|
|
2/29/2024
|
0.00 / 0.00%
|
7.50
|
7.70
|
7.40
|
7.60
|
7.51
|
7.60
|
505,500
|
|
|