|
Closing price on 2/8/2022
|
|
| Open |
7.10 |
| High |
7.20 |
| Low |
7.10 |
| Volume |
2,100 |
| Split-adjusted Price |
6.61 |
|
|
USC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2022
|
+0.10 / +1.43%
|
7.10
|
7.20
|
7.10
|
7.10
|
7.10
|
6.61
|
2,100
|
|
|
2/7/2022
|
-1.20 / -14.81%
|
7.00
|
7.10
|
6.90
|
6.90
|
7.00
|
6.42
|
1,600
|
|
|
1/28/2022
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
7.54
|
0
|
|
|
1/27/2022
|
-1.30 / -13.83%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
7.54
|
600
|
|
|
1/26/2022
|
+0.70 / +8.24%
|
9.70
|
9.70
|
9.20
|
9.20
|
9.40
|
8.57
|
300
|
|
|
1/25/2022
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.91
|
500
|
|
|
1/24/2022
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
7.82
|
100
|
|
|
1/21/2022
|
-1.30 / -13.27%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.40
|
7.91
|
4,300
|
|
|
1/20/2022
|
-1.70 / -14.78%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.12
|
700
|
|
|
1/19/2022
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.71
|
0
|
|
|
1/18/2022
|
-2.00 / -14.81%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.71
|
200
|
|
|
1/17/2022
|
-2.30 / -14.56%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
12.57
|
100
|
|
|
1/14/2022
|
-2.60 / -14.94%
|
15.00
|
20.00
|
14.80
|
14.80
|
15.80
|
13.78
|
600
|
|
|
1/13/2022
|
+2.20 / +14.47%
|
17.40
|
17.40
|
17.30
|
17.40
|
17.40
|
16.20
|
4,800
|
|
|
1/12/2022
|
+1.90 / +14.29%
|
15.20
|
15.20
|
15.10
|
15.20
|
15.20
|
14.15
|
9,500
|
|
|
1/11/2022
|
+1.70 / +14.66%
|
13.30
|
13.30
|
13.10
|
13.30
|
13.30
|
12.38
|
3,400
|
|
|
1/10/2022
|
+1.50 / +14.85%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
10.80
|
400
|
|
|
1/7/2022
|
+1.30 / +14.77%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
9.40
|
1,300
|
|
|
1/6/2022
|
+1.10 / +14.29%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.19
|
700
|
|
|
1/5/2022
|
+1.00 / +14.93%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.17
|
500
|
|
|
1/4/2022
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.24
|
0
|
|
|
12/31/2021
|
-0.80 / -10.81%
|
7.00
|
7.00
|
6.60
|
6.60
|
6.70
|
6.15
|
1,200
|
|
|
12/30/2021
|
-0.10 / -1.33%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
6.89
|
1,000
|
|
|
12/29/2021
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
6.98
|
0
|
|
|
12/28/2021
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
6.98
|
0
|
|
|
12/27/2021
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
6.98
|
0
|
|
|
12/24/2021
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
6.98
|
0
|
|
|
12/23/2021
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
6.98
|
0
|
|
|
12/22/2021
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
6.98
|
0
|
|
|
12/21/2021
|
-0.80 / -9.64%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
6.98
|
1,200
|
|
|