Closing price on 10/4/2023
|
|
Open |
17.00 |
High |
17.20 |
Low |
16.85 |
Volume |
72,000 |
Split-adjusted Price |
17.05 |
|
|
C32 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/4/2023
|
-0.20 / -1.16%
|
17.00
|
17.20
|
16.85
|
17.05
|
16.93
|
17.05
|
72,000
|
|
10/3/2023
|
-0.15 / -0.86%
|
17.30
|
17.35
|
16.95
|
17.25
|
17.14
|
17.25
|
26,600
|
|
10/2/2023
|
+0.05 / +0.29%
|
17.40
|
17.50
|
17.00
|
17.40
|
17.14
|
17.40
|
105,000
|
|
9/29/2023
|
+0.25 / +1.46%
|
17.10
|
17.45
|
17.00
|
17.35
|
17.07
|
17.35
|
51,300
|
|
9/28/2023
|
-0.15 / -0.87%
|
17.25
|
17.45
|
17.00
|
17.10
|
17.07
|
17.10
|
28,500
|
|
9/27/2023
|
-0.30 / -1.71%
|
17.25
|
17.50
|
17.00
|
17.25
|
17.15
|
17.25
|
47,000
|
|
9/26/2023
|
+0.35 / +2.03%
|
17.20
|
17.70
|
17.20
|
17.55
|
17.22
|
17.55
|
92,900
|
|
9/25/2023
|
-0.90 / -4.97%
|
18.05
|
18.10
|
17.20
|
17.20
|
17.85
|
17.20
|
37,000
|
|
9/22/2023
|
-0.20 / -1.09%
|
18.30
|
18.40
|
18.00
|
18.10
|
18.20
|
18.10
|
83,100
|
|
9/21/2023
|
-0.30 / -1.61%
|
18.30
|
18.60
|
18.30
|
18.30
|
18.36
|
18.30
|
37,600
|
|
9/20/2023
|
+0.10 / +0.54%
|
18.55
|
18.60
|
18.25
|
18.60
|
18.41
|
18.60
|
73,500
|
|
9/19/2023
|
-0.10 / -0.54%
|
18.60
|
18.60
|
18.30
|
18.50
|
18.34
|
18.50
|
117,700
|
|
9/18/2023
|
+0.30 / +1.64%
|
18.45
|
19.00
|
18.30
|
18.60
|
18.71
|
18.60
|
158,100
|
|
9/15/2023
|
-0.20 / -1.08%
|
18.50
|
18.50
|
18.10
|
18.30
|
18.32
|
18.30
|
127,100
|
|
9/14/2023
|
+0.10 / +0.54%
|
18.40
|
18.50
|
18.30
|
18.50
|
18.34
|
18.50
|
61,000
|
|
9/13/2023
|
-0.20 / -1.08%
|
18.55
|
18.60
|
18.35
|
18.40
|
18.43
|
18.40
|
90,000
|
|
9/12/2023
|
+0.15 / +0.81%
|
18.35
|
18.60
|
18.30
|
18.60
|
18.44
|
18.60
|
72,100
|
|
9/11/2023
|
-0.20 / -1.07%
|
18.60
|
18.85
|
18.35
|
18.45
|
18.47
|
18.45
|
215,300
|
|
9/8/2023
|
-0.05 / -0.27%
|
18.65
|
18.70
|
18.30
|
18.65
|
18.47
|
18.65
|
293,400
|
|
9/7/2023
|
-0.15 / -0.80%
|
18.95
|
18.95
|
18.40
|
18.70
|
18.55
|
18.70
|
101,600
|
|
9/6/2023
|
+0.20 / +1.07%
|
18.80
|
18.85
|
18.25
|
18.85
|
18.40
|
18.85
|
148,300
|
|
9/5/2023
|
-0.15 / -0.80%
|
18.80
|
18.85
|
18.30
|
18.65
|
18.59
|
18.65
|
195,100
|
|
8/31/2023
|
+0.10 / +0.53%
|
18.70
|
18.85
|
18.70
|
18.80
|
18.75
|
18.80
|
214,600
|
|
8/30/2023
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.60
|
18.70
|
18.67
|
18.70
|
11,200
|
|
8/29/2023
|
-0.05 / -0.27%
|
18.80
|
18.80
|
18.70
|
18.70
|
18.70
|
18.70
|
5,200
|
|
8/28/2023
|
+0.15 / +0.81%
|
18.50
|
18.75
|
18.40
|
18.75
|
18.50
|
18.75
|
11,300
|
|
8/25/2023
|
-0.20 / -1.06%
|
18.80
|
18.80
|
18.30
|
18.60
|
18.59
|
18.60
|
11,000
|
|
8/24/2023
|
+0.10 / +0.53%
|
18.90
|
18.95
|
18.65
|
18.80
|
18.92
|
18.80
|
5,200
|
|
8/23/2023
|
-0.05 / -0.27%
|
18.80
|
18.80
|
18.50
|
18.70
|
18.65
|
18.70
|
102,400
|
|
8/22/2023
|
+0.05 / +0.27%
|
18.70
|
18.80
|
18.55
|
18.75
|
18.63
|
18.75
|
16,900
|
|
|