Closing price on 7/4/2025
|
|
Open |
17.80 |
High |
17.80 |
Low |
17.80 |
Volume |
300 |
Split-adjusted Price |
17.80 |
There is no data on 7/6/2025. Display data on 7/4/2025 instead.
|
|
C32 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/4/2025
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
300
|
|
7/3/2025
|
+0.05 / +0.28%
|
17.85
|
17.90
|
17.55
|
17.90
|
17.58
|
17.90
|
6,400
|
|
7/2/2025
|
-0.05 / -0.28%
|
17.85
|
17.85
|
17.50
|
17.85
|
17.66
|
17.85
|
4,100
|
|
7/1/2025
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
0
|
|
6/30/2025
|
+0.10 / +0.56%
|
18.00
|
18.00
|
17.50
|
17.90
|
17.87
|
17.90
|
700
|
|
6/27/2025
|
-0.10 / -0.56%
|
17.80
|
17.90
|
17.80
|
17.80
|
17.81
|
17.80
|
1,400
|
|
6/26/2025
|
-0.05 / -0.28%
|
17.50
|
17.90
|
17.50
|
17.90
|
17.82
|
17.90
|
600
|
|
6/25/2025
|
-0.05 / -0.28%
|
17.55
|
18.00
|
17.55
|
17.95
|
17.83
|
17.95
|
500,600
|
|
6/24/2025
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
0
|
|
6/23/2025
|
+0.05 / +0.28%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
500,100
|
|
6/20/2025
|
-0.05 / -0.28%
|
17.60
|
17.95
|
17.55
|
17.95
|
17.66
|
17.95
|
500
|
|
6/19/2025
|
0.00 / 0.00%
|
17.60
|
18.00
|
17.60
|
18.00
|
17.73
|
18.00
|
300
|
|
6/18/2025
|
0.00 / 0.00%
|
17.60
|
18.00
|
17.60
|
18.00
|
17.82
|
18.00
|
700
|
|
6/17/2025
|
-0.10 / -0.55%
|
17.55
|
18.00
|
17.55
|
18.00
|
17.79
|
18.00
|
1,600
|
|
6/16/2025
|
-0.05 / -0.28%
|
17.70
|
18.10
|
17.70
|
18.10
|
17.97
|
18.10
|
300
|
|
6/13/2025
|
-0.05 / -0.27%
|
18.15
|
18.15
|
18.15
|
18.15
|
18.15
|
18.15
|
300
|
|
6/12/2025
|
0.00 / 0.00%
|
17.55
|
18.20
|
17.55
|
18.20
|
17.66
|
18.20
|
1,200
|
|
6/11/2025
|
0.00 / 0.00%
|
18.05
|
18.20
|
18.05
|
18.20
|
18.10
|
18.20
|
3,500
|
|
6/10/2025
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
0
|
|
6/9/2025
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
0
|
|
6/6/2025
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
0
|
|
6/5/2025
|
0.00 / 0.00%
|
18.20
|
18.30
|
18.20
|
18.20
|
18.20
|
18.20
|
26,300
|
|
6/4/2025
|
0.00 / 0.00%
|
18.10
|
18.20
|
18.10
|
18.20
|
18.20
|
18.20
|
9,200
|
|
6/3/2025
|
-0.10 / -0.55%
|
18.00
|
18.30
|
18.00
|
18.20
|
18.02
|
18.20
|
2,600
|
|
6/2/2025
|
+0.05 / +0.27%
|
18.30
|
18.35
|
18.00
|
18.30
|
18.19
|
18.30
|
2,700
|
|
5/30/2025
|
0.00 / 0.00%
|
18.20
|
18.25
|
18.00
|
18.25
|
18.18
|
18.25
|
1,400
|
|
5/29/2025
|
-0.05 / -0.27%
|
18.00
|
18.30
|
18.00
|
18.25
|
18.13
|
18.25
|
10,200
|
|
5/28/2025
|
0.00 / 0.00%
|
18.20
|
18.30
|
18.15
|
18.30
|
18.20
|
18.30
|
427,300
|
|
5/27/2025
|
+0.30 / +1.67%
|
18.00
|
18.30
|
18.00
|
18.30
|
18.06
|
18.30
|
53,100
|
|
5/26/2025
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
0
|
|
|