|
Closing price on 10/15/2024
|
|
| Open |
17.75 |
| High |
17.95 |
| Low |
17.65 |
| Volume |
8,600 |
| Split-adjusted Price |
17.80 |
|
|
C32 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/15/2024
|
+0.15 / +0.85%
|
17.75
|
17.95
|
17.65
|
17.80
|
17.69
|
17.80
|
8,600
|
|
|
10/14/2024
|
-0.05 / -0.28%
|
17.65
|
17.65
|
17.40
|
17.65
|
17.48
|
17.65
|
44,200
|
|
|
10/11/2024
|
0.00 / 0.00%
|
17.50
|
17.70
|
17.45
|
17.70
|
17.50
|
17.70
|
10,400
|
|
|
10/10/2024
|
+0.10 / +0.57%
|
17.50
|
17.70
|
17.50
|
17.70
|
17.59
|
17.70
|
12,400
|
|
|
10/9/2024
|
+0.10 / +0.57%
|
17.50
|
17.60
|
17.50
|
17.60
|
17.50
|
17.60
|
5,500
|
|
|
10/8/2024
|
0.00 / 0.00%
|
17.40
|
17.60
|
17.40
|
17.50
|
17.50
|
17.50
|
11,200
|
|
|
10/7/2024
|
0.00 / 0.00%
|
17.45
|
17.50
|
17.45
|
17.50
|
17.45
|
17.50
|
47,300
|
|
|
10/4/2024
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.30
|
17.50
|
17.41
|
17.50
|
3,400
|
|
|
10/3/2024
|
+0.05 / +0.29%
|
17.40
|
17.50
|
17.40
|
17.50
|
17.42
|
17.50
|
10,400
|
|
|
10/2/2024
|
+0.05 / +0.29%
|
17.40
|
17.50
|
17.40
|
17.45
|
17.40
|
17.45
|
13,200
|
|
|
10/1/2024
|
-0.05 / -0.29%
|
17.20
|
17.45
|
17.20
|
17.40
|
17.40
|
17.40
|
6,200
|
|
|
9/30/2024
|
0.00 / 0.00%
|
17.45
|
17.45
|
17.40
|
17.45
|
17.43
|
17.45
|
21,900
|
|
|
9/27/2024
|
+0.05 / +0.29%
|
17.40
|
17.45
|
17.40
|
17.45
|
17.40
|
17.45
|
14,400
|
|
|
9/26/2024
|
-0.05 / -0.29%
|
17.40
|
17.40
|
17.25
|
17.40
|
17.37
|
17.40
|
44,600
|
|
|
9/25/2024
|
-0.05 / -0.29%
|
17.45
|
17.45
|
17.40
|
17.45
|
17.43
|
17.45
|
20,100
|
|
|
9/24/2024
|
0.00 / 0.00%
|
17.40
|
17.55
|
17.40
|
17.50
|
17.46
|
17.50
|
35,000
|
|
|
9/23/2024
|
+0.05 / +0.29%
|
17.40
|
17.50
|
17.40
|
17.50
|
17.40
|
17.50
|
25,600
|
|
|
9/20/2024
|
-0.05 / -0.29%
|
17.50
|
17.50
|
17.25
|
17.45
|
17.40
|
17.45
|
9,200
|
|
|
9/19/2024
|
+0.05 / +0.29%
|
17.45
|
17.50
|
17.40
|
17.50
|
17.46
|
17.50
|
7,700
|
|
|
9/18/2024
|
+0.15 / +0.87%
|
17.10
|
17.45
|
17.10
|
17.45
|
17.39
|
17.45
|
17,900
|
|
|
9/17/2024
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
474,800
|
|
|
9/16/2024
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.10
|
17.30
|
17.25
|
17.30
|
2,500
|
|
|
9/13/2024
|
-0.10 / -0.57%
|
17.85
|
17.85
|
17.30
|
17.30
|
17.71
|
17.30
|
1,400
|
|
|
9/12/2024
|
-0.10 / -0.57%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
500
|
|
|
9/11/2024
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.05
|
17.50
|
17.36
|
17.50
|
20,200
|
|
|
9/10/2024
|
+0.10 / +0.57%
|
17.40
|
17.50
|
17.00
|
17.50
|
17.33
|
17.50
|
35,000
|
|
|
9/9/2024
|
-0.05 / -0.29%
|
17.45
|
17.45
|
17.40
|
17.40
|
17.41
|
17.40
|
800
|
|
|
9/6/2024
|
0.00 / 0.00%
|
17.40
|
17.45
|
17.40
|
17.45
|
17.40
|
17.45
|
10,900
|
|
|
9/5/2024
|
0.00 / 0.00%
|
17.40
|
17.45
|
17.00
|
17.45
|
17.34
|
17.45
|
19,200
|
|
|
9/4/2024
|
0.00 / 0.00%
|
17.45
|
17.45
|
17.45
|
17.45
|
17.45
|
17.45
|
0
|
|
|