|
Closing price on 1/9/2020
|
|
| Open |
22.10 |
| High |
22.45 |
| Low |
21.30 |
| Volume |
3,070 |
| Split-adjusted Price |
17.04 |
|
|
C32 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2020
|
+0.35 / +1.58%
|
22.10
|
22.45
|
21.30
|
22.45
|
21.82
|
17.04
|
3,070
|
|
|
1/8/2020
|
-0.20 / -0.90%
|
21.65
|
22.30
|
21.55
|
22.10
|
21.74
|
16.78
|
1,150
|
|
|
1/7/2020
|
0.00 / 0.00%
|
22.30
|
22.30
|
20.80
|
22.30
|
21.27
|
16.93
|
11,140
|
|
|
1/6/2020
|
-0.10 / -0.45%
|
21.55
|
22.30
|
21.55
|
22.30
|
21.83
|
16.93
|
2,840
|
|
|
1/3/2020
|
-0.20 / -0.88%
|
22.50
|
22.55
|
22.40
|
22.40
|
22.51
|
17.00
|
12,350
|
|
|
1/2/2020
|
0.00 / 0.00%
|
22.50
|
22.60
|
22.40
|
22.60
|
22.49
|
17.15
|
15,120
|
|
|
12/31/2019
|
-0.10 / -0.44%
|
22.50
|
22.60
|
21.70
|
22.60
|
22.49
|
17.15
|
20,410
|
|
|
12/30/2019
|
+0.20 / +0.89%
|
23.45
|
23.45
|
22.40
|
22.70
|
22.57
|
17.23
|
11,830
|
|
|
12/27/2019
|
0.00 / 0.00%
|
22.00
|
22.50
|
21.30
|
22.50
|
22.12
|
17.08
|
11,440
|
|
|
12/26/2019
|
+0.50 / +2.27%
|
22.00
|
22.60
|
21.80
|
22.50
|
21.90
|
17.08
|
12,970
|
|
|
12/25/2019
|
+0.95 / +4.51%
|
21.05
|
22.00
|
21.05
|
22.00
|
21.75
|
16.70
|
19,860
|
|
|
12/24/2019
|
+0.25 / +1.20%
|
21.00
|
21.05
|
20.80
|
21.05
|
20.91
|
15.98
|
25,490
|
|
|
12/23/2019
|
+0.10 / +0.48%
|
21.00
|
21.00
|
20.80
|
20.80
|
20.93
|
15.79
|
9,700
|
|
|
12/20/2019
|
+0.20 / +0.98%
|
20.60
|
21.20
|
20.60
|
20.70
|
20.85
|
15.71
|
4,460
|
|
|
12/19/2019
|
-0.10 / -0.49%
|
20.40
|
20.50
|
20.20
|
20.50
|
20.38
|
15.56
|
24,000
|
|
|
12/18/2019
|
+0.10 / +0.49%
|
20.50
|
20.60
|
20.30
|
20.60
|
20.42
|
15.64
|
34,630
|
|
|
12/17/2019
|
+0.05 / +0.24%
|
20.50
|
20.50
|
20.00
|
20.50
|
20.30
|
15.56
|
21,870
|
|
|
12/16/2019
|
+0.05 / +0.25%
|
20.20
|
20.45
|
20.00
|
20.45
|
20.01
|
15.52
|
14,490
|
|
|
12/13/2019
|
+0.35 / +1.75%
|
20.00
|
20.45
|
20.00
|
20.40
|
20.02
|
15.48
|
22,480
|
|
|
12/12/2019
|
-0.35 / -1.72%
|
20.35
|
20.40
|
20.00
|
20.05
|
20.10
|
15.22
|
7,960
|
|
|
12/11/2019
|
-0.10 / -0.49%
|
20.50
|
20.60
|
20.00
|
20.40
|
20.57
|
15.48
|
12,690
|
|
|
12/10/2019
|
+1.00 / +5.13%
|
19.50
|
20.65
|
19.50
|
20.50
|
20.53
|
15.56
|
13,100
|
|
|
12/9/2019
|
-1.15 / -5.57%
|
20.65
|
20.80
|
19.50
|
19.50
|
20.39
|
14.80
|
17,900
|
|
|
12/6/2019
|
-0.10 / -0.48%
|
20.70
|
21.80
|
20.65
|
20.65
|
20.69
|
15.67
|
29,730
|
|
|
12/5/2019
|
+0.10 / +0.48%
|
20.65
|
20.75
|
20.60
|
20.75
|
20.67
|
15.75
|
31,780
|
|
|
12/4/2019
|
-0.15 / -0.72%
|
20.80
|
20.80
|
20.25
|
20.65
|
20.63
|
15.67
|
6,280
|
|
|
12/3/2019
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.80
|
20.80
|
20.88
|
15.79
|
10,920
|
|
|
12/2/2019
|
0.00 / 0.00%
|
21.10
|
21.20
|
20.80
|
20.80
|
20.84
|
15.79
|
64,160
|
|
|
11/29/2019
|
+0.30 / +1.46%
|
20.90
|
20.90
|
20.30
|
20.80
|
20.83
|
15.79
|
32,120
|
|
|
11/28/2019
|
0.00 / 0.00%
|
20.65
|
20.65
|
20.30
|
20.50
|
20.48
|
15.56
|
34,470
|
|
|