|
Closing price on 11/3/2020
|
|
| Open |
23.95 |
| High |
24.50 |
| Low |
23.80 |
| Volume |
73,690 |
| Split-adjusted Price |
19.24 |
|
|
C32 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2020
|
+0.35 / +1.47%
|
23.95
|
24.50
|
23.80
|
24.10
|
24.05
|
19.24
|
73,690
|
|
|
11/2/2020
|
+0.30 / +1.28%
|
23.45
|
23.85
|
23.45
|
23.75
|
23.70
|
18.96
|
65,100
|
|
|
10/30/2020
|
+0.35 / +1.52%
|
23.10
|
23.75
|
23.10
|
23.45
|
23.42
|
18.72
|
84,710
|
|
|
10/29/2020
|
-0.05 / -0.22%
|
22.20
|
23.45
|
22.20
|
23.10
|
22.80
|
18.44
|
184,470
|
|
|
10/28/2020
|
-1.30 / -5.32%
|
24.50
|
24.50
|
22.75
|
23.15
|
23.71
|
18.48
|
219,540
|
|
|
10/27/2020
|
-0.50 / -2.00%
|
25.00
|
25.00
|
24.15
|
24.45
|
24.62
|
19.51
|
153,710
|
|
|
10/26/2020
|
+0.40 / +1.63%
|
24.90
|
25.40
|
24.90
|
24.95
|
25.07
|
19.91
|
175,860
|
|
|
10/23/2020
|
-0.30 / -1.21%
|
24.80
|
24.80
|
24.20
|
24.55
|
24.56
|
19.59
|
343,890
|
|
|
10/22/2020
|
+0.30 / +1.22%
|
25.00
|
25.20
|
24.60
|
24.85
|
24.89
|
19.83
|
155,100
|
|
|
10/21/2020
|
-1.00 / -3.91%
|
25.55
|
25.80
|
24.55
|
24.55
|
25.22
|
19.59
|
176,090
|
|
|
10/20/2020
|
-0.55 / -2.11%
|
26.20
|
26.20
|
25.55
|
25.55
|
25.72
|
20.39
|
108,040
|
|
|
10/19/2020
|
+0.50 / +1.95%
|
25.70
|
26.10
|
25.50
|
26.10
|
25.77
|
20.83
|
105,120
|
|
|
10/16/2020
|
+0.10 / +0.39%
|
25.50
|
25.65
|
25.20
|
25.60
|
25.48
|
20.43
|
144,440
|
|
|
10/15/2020
|
+0.15 / +0.59%
|
25.35
|
25.80
|
25.30
|
25.50
|
25.59
|
20.35
|
193,870
|
|
|
10/14/2020
|
-0.10 / -0.39%
|
25.60
|
25.60
|
25.30
|
25.35
|
25.41
|
20.23
|
116,870
|
|
|
10/13/2020
|
-0.15 / -0.59%
|
25.70
|
25.70
|
25.40
|
25.45
|
25.50
|
20.31
|
172,500
|
|
|
10/12/2020
|
-0.10 / -0.39%
|
25.70
|
26.20
|
25.55
|
25.60
|
25.86
|
20.43
|
268,140
|
|
|
10/9/2020
|
-0.50 / -1.91%
|
26.15
|
26.15
|
25.60
|
25.70
|
25.85
|
20.51
|
451,270
|
|
|
10/8/2020
|
-0.40 / -1.50%
|
26.60
|
26.65
|
26.00
|
26.20
|
26.16
|
20.91
|
318,600
|
|
|
10/7/2020
|
-0.25 / -0.93%
|
26.50
|
27.00
|
26.50
|
26.60
|
26.78
|
21.23
|
200,260
|
|
|
10/6/2020
|
-0.15 / -0.56%
|
27.30
|
27.30
|
26.65
|
26.85
|
26.86
|
21.43
|
362,050
|
|
|
10/5/2020
|
+0.85 / +3.25%
|
26.00
|
27.40
|
26.00
|
27.00
|
26.94
|
21.55
|
487,530
|
|
|
10/2/2020
|
-0.25 / -0.95%
|
26.35
|
26.50
|
25.60
|
26.15
|
26.06
|
20.87
|
430,020
|
|
|
10/1/2020
|
+0.20 / +0.76%
|
26.55
|
26.65
|
26.30
|
26.40
|
26.49
|
21.07
|
372,730
|
|
|
9/30/2020
|
+0.75 / +2.95%
|
25.45
|
26.35
|
25.30
|
26.20
|
25.89
|
20.91
|
460,050
|
|
|
9/29/2020
|
-0.20 / -0.78%
|
25.65
|
26.50
|
25.45
|
25.45
|
26.05
|
20.31
|
646,490
|
|
|
9/28/2020
|
+0.05 / +0.20%
|
25.70
|
25.85
|
25.55
|
25.65
|
25.66
|
20.47
|
200,470
|
|
|
9/25/2020
|
-0.40 / -1.54%
|
26.00
|
26.00
|
25.55
|
25.60
|
25.72
|
20.43
|
139,980
|
|
|
9/24/2020
|
+0.50 / +1.96%
|
25.50
|
26.15
|
25.30
|
26.00
|
25.94
|
20.75
|
484,630
|
|
|
9/23/2020
|
-0.20 / -0.78%
|
25.60
|
25.70
|
25.50
|
25.50
|
25.56
|
20.35
|
239,530
|
|
|