Closing price on 5/6/2024
|
|
Open |
6.30 |
High |
6.60 |
Low |
6.30 |
Volume |
226,300 |
Split-adjusted Price |
6.50 |
|
|
C69 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
4/15/2024
|
-0.30 / -4.23%
|
6.90
|
7.20
|
6.80
|
6.80
|
6.91
|
6.80
|
290,600
|
|
4/12/2024
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.00
|
7.10
|
7.07
|
7.10
|
370,700
|
|
4/11/2024
|
-0.50 / -6.58%
|
7.50
|
7.70
|
7.10
|
7.10
|
7.27
|
7.10
|
578,100
|
|
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
|
|
|