|
Closing price on 5/31/2024
|
|
| Open |
7.00 |
| High |
7.10 |
| Low |
6.80 |
| Volume |
228,700 |
| Split-adjusted Price |
7.00 |
|
|
C69 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2024
|
+0.10 / +1.45%
|
7.00
|
7.10
|
6.80
|
7.00
|
6.93
|
7.00
|
228,700
|
|
|
5/30/2024
|
0.00 / 0.00%
|
6.90
|
7.20
|
6.80
|
6.90
|
6.95
|
6.90
|
566,700
|
|
|
5/29/2024
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.78
|
6.90
|
236,700
|
|
|
5/28/2024
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.78
|
6.80
|
200,600
|
|
|
5/27/2024
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.70
|
6.90
|
6.80
|
6.90
|
264,600
|
|
|
5/24/2024
|
+0.10 / +1.47%
|
6.80
|
7.20
|
6.70
|
6.90
|
6.95
|
6.90
|
402,400
|
|
|
5/23/2024
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.86
|
6.80
|
268,100
|
|
|
5/22/2024
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.80
|
6.80
|
258,200
|
|
|
5/21/2024
|
-0.10 / -1.45%
|
6.90
|
7.00
|
6.70
|
6.80
|
6.84
|
6.80
|
315,200
|
|
|
5/20/2024
|
+0.20 / +2.99%
|
6.70
|
6.90
|
6.60
|
6.90
|
6.74
|
6.90
|
213,100
|
|
|
5/17/2024
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.69
|
6.70
|
205,000
|
|
|
5/16/2024
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.74
|
6.80
|
226,800
|
|
|
5/15/2024
|
-0.20 / -2.90%
|
6.90
|
6.90
|
6.60
|
6.70
|
6.71
|
6.70
|
283,900
|
|
|
5/14/2024
|
+0.10 / +1.47%
|
7.00
|
7.00
|
6.70
|
6.90
|
6.77
|
6.90
|
242,400
|
|
|
5/13/2024
|
+0.20 / +3.03%
|
6.60
|
7.00
|
6.60
|
6.80
|
6.83
|
6.80
|
536,200
|
|
|
5/10/2024
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.55
|
6.60
|
205,500
|
|
|
5/9/2024
|
-0.10 / -1.47%
|
6.70
|
6.80
|
6.50
|
6.70
|
6.63
|
6.70
|
366,000
|
|
|
5/8/2024
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.60
|
6.80
|
6.67
|
6.80
|
240,700
|
|
|
5/7/2024
|
+0.40 / +6.15%
|
6.50
|
6.90
|
6.40
|
6.90
|
6.64
|
6.90
|
326,800
|
|
|
5/6/2024
|
+0.20 / +3.17%
|
6.30
|
6.60
|
6.30
|
6.50
|
6.45
|
6.50
|
226,300
|
|
|
5/3/2024
|
-0.10 / -1.56%
|
6.30
|
6.50
|
6.30
|
6.30
|
6.40
|
6.30
|
220,300
|
|
|
5/2/2024
|
-0.10 / -1.54%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.34
|
6.40
|
174,500
|
|
|
4/26/2024
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.38
|
6.50
|
257,300
|
|
|
4/25/2024
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.50
|
6.39
|
6.50
|
226,000
|
|
|
4/24/2024
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.40
|
6.50
|
282,300
|
|
|
4/23/2024
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.30
|
6.40
|
233,100
|
|
|
4/22/2024
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.29
|
6.30
|
282,600
|
|
|
4/19/2024
|
-0.40 / -5.97%
|
6.60
|
6.70
|
6.20
|
6.30
|
6.42
|
6.30
|
431,800
|
|
|
4/17/2024
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.72
|
6.70
|
171,700
|
|
|
4/16/2024
|
-0.10 / -1.47%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.68
|
6.70
|
212,600
|
|
|