Closing price on 10/11/2022
|
|
Open |
21.35 |
High |
21.35 |
Low |
20.20 |
Volume |
31,800 |
Split-adjusted Price |
19.79 |
|
|
C32 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/11/2022
|
-0.45 / -2.11%
|
21.35
|
21.35
|
20.20
|
20.85
|
20.87
|
19.79
|
31,800
|
|
10/10/2022
|
-0.05 / -0.23%
|
21.35
|
21.35
|
21.00
|
21.30
|
21.26
|
20.22
|
36,100
|
|
10/7/2022
|
-0.70 / -3.17%
|
22.05
|
22.05
|
20.55
|
21.35
|
21.01
|
20.27
|
83,600
|
|
10/6/2022
|
-0.55 / -2.43%
|
22.30
|
22.50
|
22.05
|
22.05
|
22.32
|
20.93
|
47,600
|
|
10/5/2022
|
+0.40 / +1.80%
|
22.85
|
22.85
|
22.20
|
22.60
|
22.42
|
21.45
|
23,400
|
|
10/4/2022
|
-0.70 / -3.06%
|
22.90
|
22.95
|
22.20
|
22.20
|
22.34
|
21.07
|
34,200
|
|
10/3/2022
|
-0.45 / -1.93%
|
23.35
|
23.35
|
22.50
|
22.90
|
23.00
|
21.74
|
21,200
|
|
9/30/2022
|
-0.45 / -1.89%
|
23.70
|
23.70
|
23.00
|
23.35
|
23.46
|
22.16
|
59,400
|
|
9/29/2022
|
-0.05 / -0.21%
|
24.15
|
24.15
|
23.60
|
23.80
|
23.70
|
22.59
|
13,800
|
|
9/28/2022
|
-0.25 / -1.04%
|
24.10
|
24.10
|
23.70
|
23.85
|
23.82
|
22.64
|
26,600
|
|
9/27/2022
|
0.00 / 0.00%
|
23.80
|
24.20
|
23.80
|
24.10
|
23.95
|
22.88
|
24,600
|
|
9/26/2022
|
0.00 / 0.00%
|
24.00
|
24.15
|
23.80
|
24.10
|
23.95
|
22.88
|
128,200
|
|
9/23/2022
|
-0.20 / -0.82%
|
24.25
|
24.30
|
24.00
|
24.10
|
24.06
|
22.88
|
14,400
|
|
9/22/2022
|
+0.20 / +0.83%
|
24.00
|
24.30
|
24.00
|
24.30
|
24.10
|
23.07
|
188,600
|
|
9/21/2022
|
+0.45 / +1.90%
|
23.65
|
24.15
|
23.65
|
24.10
|
23.95
|
22.88
|
26,800
|
|
9/20/2022
|
+0.20 / +0.85%
|
23.45
|
23.80
|
23.35
|
23.65
|
23.42
|
22.45
|
11,100
|
|
9/19/2022
|
-0.05 / -0.21%
|
23.45
|
23.50
|
23.20
|
23.45
|
23.34
|
22.26
|
54,100
|
|
9/16/2022
|
-0.45 / -1.88%
|
23.95
|
23.95
|
23.50
|
23.50
|
23.63
|
22.31
|
25,600
|
|
9/15/2022
|
0.00 / 0.00%
|
23.95
|
23.95
|
23.70
|
23.95
|
23.75
|
22.73
|
12,300
|
|
9/14/2022
|
-0.25 / -1.03%
|
24.00
|
24.00
|
23.70
|
23.95
|
23.81
|
22.73
|
21,000
|
|
9/13/2022
|
0.00 / 0.00%
|
24.20
|
24.20
|
23.90
|
24.20
|
23.99
|
22.97
|
9,300
|
|
9/12/2022
|
+0.25 / +1.04%
|
24.25
|
24.75
|
23.95
|
24.20
|
24.30
|
22.97
|
11,800
|
|
9/9/2022
|
+0.05 / +0.21%
|
23.80
|
24.00
|
23.70
|
23.95
|
23.80
|
22.73
|
50,800
|
|
9/8/2022
|
-0.25 / -1.04%
|
24.10
|
24.15
|
23.90
|
23.90
|
23.98
|
22.69
|
88,400
|
|
9/7/2022
|
-0.15 / -0.62%
|
24.45
|
24.95
|
24.15
|
24.15
|
24.23
|
22.92
|
43,000
|
|
9/6/2022
|
-0.20 / -0.82%
|
24.50
|
24.50
|
24.20
|
24.30
|
24.29
|
23.07
|
64,200
|
|
9/5/2022
|
-0.25 / -1.01%
|
24.80
|
24.80
|
24.10
|
24.50
|
24.34
|
23.26
|
55,900
|
|
8/31/2022
|
+0.20 / +0.81%
|
24.85
|
24.85
|
24.30
|
24.75
|
24.50
|
23.49
|
23,400
|
|
8/30/2022
|
-0.05 / -0.20%
|
24.70
|
25.00
|
24.50
|
24.55
|
24.57
|
23.30
|
26,800
|
|
8/29/2022
|
-0.50 / -1.99%
|
25.00
|
25.00
|
24.35
|
24.60
|
24.55
|
23.35
|
47,400
|
|
|