|
Closing price on 12/16/2019
|
|
| Open |
20.20 |
| High |
20.45 |
| Low |
20.00 |
| Volume |
14,490 |
| Split-adjusted Price |
15.52 |
|
|
C32 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/16/2019
|
+0.05 / +0.25%
|
20.20
|
20.45
|
20.00
|
20.45
|
20.01
|
15.52
|
14,490
|
|
|
12/13/2019
|
+0.35 / +1.75%
|
20.00
|
20.45
|
20.00
|
20.40
|
20.02
|
15.48
|
22,480
|
|
|
12/12/2019
|
-0.35 / -1.72%
|
20.35
|
20.40
|
20.00
|
20.05
|
20.10
|
15.22
|
7,960
|
|
|
12/11/2019
|
-0.10 / -0.49%
|
20.50
|
20.60
|
20.00
|
20.40
|
20.57
|
15.48
|
12,690
|
|
|
12/10/2019
|
+1.00 / +5.13%
|
19.50
|
20.65
|
19.50
|
20.50
|
20.53
|
15.56
|
13,100
|
|
|
12/9/2019
|
-1.15 / -5.57%
|
20.65
|
20.80
|
19.50
|
19.50
|
20.39
|
14.80
|
17,900
|
|
|
12/6/2019
|
-0.10 / -0.48%
|
20.70
|
21.80
|
20.65
|
20.65
|
20.69
|
15.67
|
29,730
|
|
|
12/5/2019
|
+0.10 / +0.48%
|
20.65
|
20.75
|
20.60
|
20.75
|
20.67
|
15.75
|
31,780
|
|
|
12/4/2019
|
-0.15 / -0.72%
|
20.80
|
20.80
|
20.25
|
20.65
|
20.63
|
15.67
|
6,280
|
|
|
12/3/2019
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.80
|
20.80
|
20.88
|
15.79
|
10,920
|
|
|
12/2/2019
|
0.00 / 0.00%
|
21.10
|
21.20
|
20.80
|
20.80
|
20.84
|
15.79
|
64,160
|
|
|
11/29/2019
|
+0.30 / +1.46%
|
20.90
|
20.90
|
20.30
|
20.80
|
20.83
|
15.79
|
32,120
|
|
|
11/28/2019
|
0.00 / 0.00%
|
20.65
|
20.65
|
20.30
|
20.50
|
20.48
|
15.56
|
34,470
|
|
|
11/27/2019
|
0.00 / 0.00%
|
20.50
|
20.75
|
20.50
|
20.50
|
20.61
|
15.56
|
53,470
|
|
|
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
|
|
|