|
Closing price on 3/6/2026
|
|
| Open |
11.80 |
| High |
11.85 |
| Low |
11.65 |
| Volume |
19,700 |
| Split-adjusted Price |
11.70 |
There is no data on 3/8/2026. Display data on 3/6/2026 instead.
|
|
C32 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2026
|
+0.05 / +0.43%
|
11.80
|
11.85
|
11.65
|
11.70
|
11.71
|
11.70
|
19,700
|
|
|
3/5/2026
|
-0.05 / -0.43%
|
11.70
|
11.70
|
11.60
|
11.65
|
11.62
|
11.65
|
1,200
|
|
|
3/4/2026
|
-0.05 / -0.43%
|
11.75
|
11.80
|
11.00
|
11.70
|
11.47
|
11.70
|
49,300
|
|
|
3/3/2026
|
0.00 / 0.00%
|
12.20
|
12.20
|
11.65
|
11.75
|
11.77
|
11.75
|
24,500
|
|
|
3/2/2026
|
-0.15 / -1.26%
|
11.85
|
11.85
|
11.40
|
11.75
|
11.58
|
11.75
|
1,300
|
|
|
2/27/2026
|
0.00 / 0.00%
|
11.75
|
11.90
|
11.75
|
11.90
|
11.80
|
11.90
|
35,200
|
|
|
2/26/2026
|
+0.10 / +0.85%
|
11.90
|
11.90
|
11.60
|
11.90
|
11.77
|
11.90
|
38,000
|
|
|
2/25/2026
|
-0.20 / -1.67%
|
11.85
|
11.85
|
11.70
|
11.80
|
11.79
|
11.80
|
6,800
|
|
|
2/24/2026
|
-0.05 / -0.41%
|
12.20
|
12.20
|
11.35
|
12.00
|
11.90
|
12.00
|
9,600
|
|
|
2/23/2026
|
+0.25 / +2.12%
|
12.40
|
12.40
|
11.80
|
12.05
|
12.10
|
12.05
|
4,200
|
|
|
2/13/2026
|
+0.20 / +1.72%
|
11.95
|
11.95
|
11.80
|
11.80
|
11.90
|
11.80
|
60,500
|
|
|
2/12/2026
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.50
|
11.60
|
11.61
|
11.60
|
13,500
|
|
|
2/11/2026
|
-0.05 / -0.43%
|
11.45
|
11.85
|
11.45
|
11.60
|
11.52
|
11.60
|
12,100
|
|
|
2/10/2026
|
+0.35 / +3.10%
|
11.30
|
11.80
|
11.25
|
11.65
|
11.30
|
11.65
|
19,400
|
|
|
2/9/2026
|
-0.20 / -1.74%
|
11.30
|
11.45
|
11.20
|
11.30
|
11.28
|
11.30
|
62,900
|
|
|
2/6/2026
|
-0.20 / -1.71%
|
11.30
|
11.70
|
11.25
|
11.50
|
11.31
|
11.50
|
3,600
|
|
|
2/5/2026
|
-0.05 / -0.43%
|
11.50
|
11.85
|
11.50
|
11.70
|
11.61
|
11.70
|
46,600
|
|
|
2/4/2026
|
-0.05 / -0.42%
|
11.70
|
11.85
|
11.40
|
11.75
|
11.74
|
11.75
|
332,300
|
|
|
2/3/2026
|
-0.75 / -5.98%
|
12.05
|
12.30
|
11.70
|
11.80
|
11.80
|
11.80
|
150,000
|
|
|
2/2/2026
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.30
|
12.55
|
12.62
|
12.55
|
27,300
|
|
|
1/30/2026
|
+0.35 / +2.87%
|
13.00
|
13.05
|
12.55
|
12.55
|
12.78
|
12.55
|
181,000
|
|
|
1/29/2026
|
0.00 / 0.00%
|
12.20
|
12.20
|
11.80
|
12.20
|
12.10
|
12.20
|
13,300
|
|
|
1/28/2026
|
0.00 / 0.00%
|
12.20
|
12.20
|
11.95
|
12.20
|
12.14
|
12.20
|
28,300
|
|
|
1/27/2026
|
+0.30 / +2.52%
|
12.00
|
12.30
|
11.95
|
12.20
|
12.12
|
12.20
|
19,800
|
|
|
1/26/2026
|
+0.20 / +1.71%
|
11.95
|
12.25
|
11.90
|
11.90
|
11.98
|
11.90
|
38,600
|
|
|
1/23/2026
|
+0.20 / +1.74%
|
11.50
|
12.00
|
11.40
|
11.70
|
11.80
|
11.70
|
127,900
|
|
|
1/22/2026
|
+0.50 / +4.55%
|
11.00
|
11.50
|
10.90
|
11.50
|
11.33
|
11.50
|
23,800
|
|
|
1/21/2026
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.80
|
11.00
|
10.98
|
11.00
|
149,700
|
|
|
1/20/2026
|
0.00 / 0.00%
|
10.95
|
11.10
|
10.90
|
11.00
|
11.00
|
11.00
|
24,600
|
|
|
1/19/2026
|
+0.25 / +2.33%
|
10.75
|
11.00
|
10.60
|
11.00
|
10.97
|
11.00
|
61,900
|
|
|