|
Closing price on 3/10/2025
|
|
| Open |
19.70 |
| High |
19.85 |
| Low |
19.70 |
| Volume |
1,100 |
| Split-adjusted Price |
19.85 |
|
|
C32 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2025
|
+0.15 / +0.76%
|
19.70
|
19.85
|
19.70
|
19.85
|
19.84
|
19.85
|
1,100
|
|
|
3/7/2025
|
0.00 / 0.00%
|
19.50
|
19.75
|
19.50
|
19.70
|
19.69
|
19.70
|
2,800
|
|
|
3/6/2025
|
+0.05 / +0.25%
|
19.70
|
19.80
|
19.60
|
19.70
|
19.69
|
19.70
|
30,200
|
|
|
3/5/2025
|
0.00 / 0.00%
|
19.55
|
19.75
|
19.50
|
19.65
|
19.64
|
19.65
|
13,300
|
|
|
3/4/2025
|
+0.10 / +0.51%
|
19.55
|
19.65
|
19.50
|
19.65
|
19.52
|
19.65
|
40,400
|
|
|
3/3/2025
|
+0.30 / +1.56%
|
19.25
|
19.55
|
19.20
|
19.55
|
19.42
|
19.55
|
102,900
|
|
|
2/28/2025
|
+0.25 / +1.32%
|
19.20
|
19.30
|
19.00
|
19.25
|
19.17
|
19.25
|
5,100
|
|
|
2/27/2025
|
+0.20 / +1.06%
|
18.50
|
19.00
|
18.50
|
19.00
|
18.92
|
19.00
|
12,200
|
|
|
2/26/2025
|
+0.20 / +1.08%
|
18.55
|
18.80
|
18.55
|
18.80
|
18.63
|
18.80
|
64,100
|
|
|
2/25/2025
|
+0.15 / +0.81%
|
18.00
|
18.60
|
18.00
|
18.60
|
18.45
|
18.60
|
16,300
|
|
|
2/24/2025
|
+0.20 / +1.10%
|
18.20
|
18.45
|
18.20
|
18.45
|
18.36
|
18.45
|
77,600
|
|
|
2/21/2025
|
0.00 / 0.00%
|
18.25
|
18.25
|
18.25
|
18.25
|
18.25
|
18.25
|
0
|
|
|
2/20/2025
|
0.00 / 0.00%
|
18.20
|
18.25
|
18.20
|
18.25
|
18.20
|
18.25
|
2,700
|
|
|
2/19/2025
|
+0.05 / +0.27%
|
18.20
|
18.25
|
18.20
|
18.25
|
18.24
|
18.25
|
2,300
|
|
|
2/18/2025
|
+0.05 / +0.28%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
5,700
|
|
|
2/17/2025
|
0.00 / 0.00%
|
18.00
|
18.15
|
18.00
|
18.15
|
18.01
|
18.15
|
1,400
|
|
|
2/14/2025
|
+0.15 / +0.83%
|
18.10
|
18.15
|
18.10
|
18.15
|
18.10
|
18.15
|
5,700
|
|
|
2/13/2025
|
-0.10 / -0.55%
|
18.05
|
18.05
|
18.00
|
18.00
|
18.01
|
18.00
|
600
|
|
|
2/12/2025
|
-0.05 / -0.28%
|
18.00
|
18.10
|
18.00
|
18.10
|
18.03
|
18.10
|
1,700
|
|
|
2/11/2025
|
+0.25 / +1.40%
|
17.90
|
18.15
|
17.90
|
18.15
|
18.06
|
18.15
|
10,400
|
|
|
2/10/2025
|
+0.10 / +0.56%
|
17.85
|
17.95
|
17.80
|
17.90
|
17.82
|
17.90
|
3,300
|
|
|
2/7/2025
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.55
|
17.80
|
17.78
|
17.80
|
400
|
|
|
2/6/2025
|
+0.05 / +0.28%
|
17.85
|
17.90
|
17.85
|
17.90
|
17.85
|
17.90
|
12,900
|
|
|
2/5/2025
|
+0.10 / +0.56%
|
17.75
|
17.85
|
17.75
|
17.85
|
17.77
|
17.85
|
20,600
|
|
|
2/4/2025
|
0.00 / 0.00%
|
17.75
|
17.75
|
17.75
|
17.75
|
17.75
|
17.75
|
2,000
|
|
|
2/3/2025
|
+0.05 / +0.28%
|
17.30
|
17.75
|
17.30
|
17.75
|
17.63
|
17.75
|
400
|
|
|
1/24/2025
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.70
|
17.70
|
17.72
|
17.70
|
600
|
|
|
1/23/2025
|
+0.40 / +2.30%
|
17.20
|
17.80
|
17.00
|
17.80
|
17.55
|
17.80
|
11,500
|
|
|
1/22/2025
|
+0.10 / +0.58%
|
17.30
|
17.50
|
17.30
|
17.40
|
17.35
|
17.40
|
600
|
|
|
1/21/2025
|
-0.20 / -1.14%
|
17.30
|
17.40
|
17.30
|
17.30
|
17.31
|
17.30
|
1,600
|
|
|