|
Closing price on 11/26/2019
|
|
| Open |
20.30 |
| High |
20.50 |
| Low |
20.30 |
| Volume |
65,530 |
| Split-adjusted Price |
15.56 |
|
|
C32 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/26/2019
|
+0.20 / +0.99%
|
20.30
|
20.50
|
20.30
|
20.50
|
20.39
|
15.56
|
65,530
|
|
|
11/25/2019
|
-0.20 / -0.98%
|
20.30
|
20.50
|
20.05
|
20.30
|
20.20
|
15.41
|
4,900
|
|
|
11/22/2019
|
0.00 / 0.00%
|
20.25
|
20.50
|
20.20
|
20.50
|
20.37
|
15.56
|
233,780
|
|
|
11/21/2019
|
-0.20 / -0.97%
|
20.30
|
20.50
|
20.30
|
20.50
|
20.40
|
15.56
|
2,780
|
|
|
11/20/2019
|
+0.10 / +0.49%
|
20.40
|
20.70
|
20.20
|
20.70
|
20.25
|
15.71
|
3,260
|
|
|
11/19/2019
|
+0.20 / +0.98%
|
20.40
|
20.60
|
20.40
|
20.60
|
20.40
|
15.64
|
6,470
|
|
|
11/18/2019
|
-0.20 / -0.97%
|
20.60
|
20.70
|
20.35
|
20.40
|
20.58
|
15.48
|
10,640
|
|
|
11/15/2019
|
-1.40 / -6.36%
|
21.30
|
21.30
|
20.60
|
20.60
|
20.79
|
15.64
|
9,330
|
|
|
11/14/2019
|
-0.50 / -2.22%
|
22.95
|
22.95
|
21.90
|
22.00
|
22.60
|
15.79
|
6,460
|
|
|
11/13/2019
|
+0.80 / +3.69%
|
21.85
|
23.10
|
21.85
|
22.50
|
22.50
|
16.15
|
235,510
|
|
|
11/12/2019
|
-0.05 / -0.23%
|
21.75
|
21.85
|
21.70
|
21.70
|
21.75
|
15.57
|
8,690
|
|
|
11/11/2019
|
+0.15 / +0.69%
|
21.45
|
21.75
|
21.45
|
21.75
|
21.64
|
15.61
|
26,160
|
|
|
11/8/2019
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.40
|
21.60
|
21.45
|
15.50
|
14,170
|
|
|
11/7/2019
|
-0.15 / -0.69%
|
21.75
|
21.75
|
21.40
|
21.60
|
21.45
|
15.50
|
13,240
|
|
|
11/6/2019
|
+0.35 / +1.64%
|
21.45
|
21.75
|
21.40
|
21.75
|
21.49
|
15.61
|
28,010
|
|
|
11/5/2019
|
-0.50 / -2.28%
|
21.90
|
21.90
|
21.40
|
21.40
|
21.47
|
15.36
|
33,260
|
|
|
11/4/2019
|
0.00 / 0.00%
|
21.80
|
21.90
|
21.75
|
21.90
|
21.77
|
15.72
|
7,810
|
|
|
11/1/2019
|
+0.25 / +1.15%
|
21.80
|
21.95
|
21.80
|
21.90
|
21.89
|
15.72
|
12,470
|
|
|
10/31/2019
|
+0.20 / +0.93%
|
21.75
|
21.75
|
21.45
|
21.65
|
21.61
|
15.54
|
16,010
|
|
|
10/30/2019
|
-0.35 / -1.61%
|
21.80
|
21.80
|
21.40
|
21.45
|
21.52
|
15.39
|
34,290
|
|
|
10/29/2019
|
+0.30 / +1.40%
|
21.50
|
21.80
|
21.50
|
21.80
|
21.65
|
15.64
|
22,170
|
|
|
10/28/2019
|
0.00 / 0.00%
|
21.10
|
21.55
|
21.10
|
21.50
|
21.44
|
15.43
|
35,720
|
|
|
10/25/2019
|
-0.35 / -1.60%
|
21.80
|
21.80
|
21.50
|
21.50
|
21.65
|
15.43
|
4,060
|
|
|
10/24/2019
|
+0.15 / +0.69%
|
21.80
|
21.90
|
21.40
|
21.85
|
21.64
|
15.68
|
3,790
|
|
|
10/23/2019
|
+0.60 / +2.84%
|
21.10
|
21.75
|
21.10
|
21.70
|
21.58
|
15.57
|
9,590
|
|
|
10/22/2019
|
-0.80 / -3.65%
|
21.90
|
21.95
|
21.00
|
21.10
|
21.41
|
15.14
|
37,220
|
|
|
10/21/2019
|
+0.05 / +0.23%
|
21.90
|
21.90
|
21.75
|
21.90
|
21.86
|
15.72
|
1,080
|
|
|
10/18/2019
|
-0.05 / -0.23%
|
21.80
|
21.90
|
21.50
|
21.85
|
21.65
|
15.68
|
306,220
|
|
|
10/17/2019
|
-0.20 / -0.90%
|
22.10
|
22.10
|
21.80
|
21.90
|
21.96
|
15.72
|
4,600
|
|
|
10/16/2019
|
0.00 / 0.00%
|
22.10
|
22.10
|
21.90
|
22.10
|
22.05
|
15.86
|
2,800
|
|
|