|
Closing price on 10/16/2019
|
|
| Open |
22.10 |
| High |
22.10 |
| Low |
21.90 |
| Volume |
2,800 |
| Split-adjusted Price |
15.86 |
|
|
C32 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2019
|
0.00 / 0.00%
|
22.10
|
22.10
|
21.90
|
22.10
|
22.05
|
15.86
|
2,800
|
|
|
10/15/2019
|
0.00 / 0.00%
|
22.40
|
22.40
|
21.90
|
22.10
|
22.00
|
15.86
|
288,410
|
|
|
10/14/2019
|
+0.30 / +1.38%
|
21.80
|
22.10
|
21.80
|
22.10
|
21.98
|
15.86
|
9,920
|
|
|
10/11/2019
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.50
|
21.80
|
21.54
|
15.64
|
17,270
|
|
|
10/10/2019
|
+0.05 / +0.23%
|
21.75
|
21.95
|
21.60
|
21.80
|
21.71
|
15.64
|
26,860
|
|
|
10/9/2019
|
+0.25 / +1.16%
|
21.55
|
21.80
|
21.50
|
21.75
|
21.64
|
15.61
|
15,250
|
|
|
10/8/2019
|
-0.10 / -0.46%
|
21.60
|
21.65
|
21.50
|
21.50
|
21.58
|
15.43
|
8,620
|
|
|
10/7/2019
|
-0.05 / -0.23%
|
21.50
|
21.60
|
21.40
|
21.60
|
21.43
|
15.50
|
4,900
|
|
|
10/4/2019
|
+0.20 / +0.93%
|
21.45
|
21.65
|
21.30
|
21.65
|
21.45
|
15.54
|
19,810
|
|
|
10/3/2019
|
+0.05 / +0.23%
|
21.30
|
21.80
|
21.30
|
21.45
|
21.36
|
15.39
|
16,340
|
|
|
10/2/2019
|
+0.10 / +0.47%
|
21.70
|
21.70
|
21.30
|
21.40
|
21.53
|
15.36
|
13,340
|
|
|
10/1/2019
|
+0.05 / +0.24%
|
21.25
|
21.75
|
21.25
|
21.30
|
21.56
|
15.29
|
5,520
|
|
|
9/30/2019
|
-0.10 / -0.47%
|
21.35
|
21.70
|
21.25
|
21.25
|
21.33
|
15.25
|
58,970
|
|
|
9/27/2019
|
-0.25 / -1.16%
|
21.35
|
21.60
|
21.15
|
21.35
|
21.35
|
15.32
|
93,730
|
|
|
9/26/2019
|
+0.30 / +1.41%
|
21.80
|
21.90
|
21.25
|
21.60
|
21.44
|
15.50
|
8,350
|
|
|
9/25/2019
|
-0.20 / -0.93%
|
21.30
|
21.60
|
21.20
|
21.30
|
21.25
|
15.29
|
20,560
|
|
|
9/24/2019
|
-0.10 / -0.46%
|
21.40
|
21.60
|
21.20
|
21.50
|
21.41
|
15.43
|
27,890
|
|
|
9/23/2019
|
-0.40 / -1.82%
|
21.60
|
22.00
|
21.50
|
21.60
|
21.69
|
15.50
|
39,970
|
|
|
9/20/2019
|
-0.20 / -0.90%
|
22.10
|
22.40
|
22.00
|
22.00
|
22.06
|
15.79
|
32,600
|
|
|
9/19/2019
|
-0.20 / -0.89%
|
22.40
|
22.40
|
22.05
|
22.20
|
22.14
|
15.93
|
14,180
|
|
|
9/18/2019
|
+0.05 / +0.22%
|
22.50
|
22.50
|
22.10
|
22.40
|
22.18
|
16.08
|
14,250
|
|
|
9/17/2019
|
-0.25 / -1.11%
|
22.20
|
22.50
|
22.10
|
22.35
|
22.24
|
16.04
|
18,480
|
|
|
9/16/2019
|
-0.10 / -0.44%
|
22.20
|
22.70
|
22.15
|
22.60
|
22.37
|
16.22
|
33,390
|
|
|
9/13/2019
|
-0.15 / -0.66%
|
22.35
|
22.70
|
22.00
|
22.70
|
22.47
|
16.29
|
13,840
|
|
|
9/12/2019
|
+0.10 / +0.44%
|
22.50
|
23.00
|
22.00
|
22.85
|
22.61
|
16.40
|
13,930
|
|
|
9/11/2019
|
-0.05 / -0.22%
|
22.75
|
22.75
|
22.00
|
22.75
|
22.47
|
16.33
|
6,630
|
|
|
9/10/2019
|
+0.05 / +0.22%
|
23.00
|
23.00
|
22.10
|
22.80
|
22.26
|
16.36
|
5,750
|
|
|
9/9/2019
|
-0.15 / -0.66%
|
22.80
|
22.80
|
22.10
|
22.75
|
22.64
|
16.33
|
11,840
|
|
|
9/6/2019
|
+0.60 / +2.69%
|
22.95
|
23.00
|
21.90
|
22.90
|
22.77
|
16.43
|
18,400
|
|
|
9/5/2019
|
0.00 / 0.00%
|
22.15
|
23.00
|
22.10
|
22.30
|
22.44
|
16.00
|
3,520
|
|
|