Closing price on 12/2/2022
|
|
Open |
19.30 |
High |
19.50 |
Low |
18.60 |
Volume |
57,100 |
Split-adjusted Price |
18.51 |
|
|
C32 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/2/2022
|
+0.50 / +2.63%
|
19.30
|
19.50
|
18.60
|
19.50
|
18.91
|
18.51
|
57,100
|
|
12/1/2022
|
+0.40 / +2.15%
|
18.60
|
19.45
|
18.50
|
19.00
|
18.81
|
18.04
|
115,200
|
|
11/30/2022
|
+0.05 / +0.27%
|
18.55
|
18.90
|
18.50
|
18.60
|
18.63
|
17.66
|
23,300
|
|
11/29/2022
|
0.00 / 0.00%
|
18.40
|
18.85
|
18.40
|
18.55
|
18.58
|
17.61
|
25,300
|
|
11/28/2022
|
+0.85 / +4.80%
|
18.00
|
18.80
|
17.75
|
18.55
|
18.36
|
17.61
|
28,600
|
|
11/25/2022
|
+0.25 / +1.43%
|
17.75
|
17.80
|
17.70
|
17.70
|
17.73
|
16.80
|
10,600
|
|
11/24/2022
|
-0.15 / -0.85%
|
17.00
|
17.50
|
17.00
|
17.45
|
17.07
|
16.56
|
4,400
|
|
11/23/2022
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.05
|
17.60
|
17.31
|
16.71
|
6,300
|
|
11/22/2022
|
+0.20 / +1.14%
|
17.20
|
17.80
|
17.20
|
17.70
|
17.48
|
16.80
|
19,500
|
|
11/21/2022
|
+0.30 / +1.74%
|
17.20
|
17.60
|
17.15
|
17.50
|
17.36
|
16.61
|
9,000
|
|
11/18/2022
|
-0.40 / -2.27%
|
17.50
|
17.60
|
16.80
|
17.20
|
17.08
|
16.33
|
18,100
|
|
11/17/2022
|
+0.35 / +2.03%
|
17.30
|
18.20
|
17.25
|
17.60
|
17.62
|
16.71
|
11,100
|
|
11/16/2022
|
+0.15 / +0.88%
|
15.95
|
17.75
|
15.95
|
17.25
|
16.26
|
16.37
|
53,700
|
|
11/15/2022
|
-1.25 / -6.81%
|
17.50
|
18.00
|
17.10
|
17.10
|
17.18
|
16.23
|
45,800
|
|
11/14/2022
|
-1.35 / -6.85%
|
19.10
|
19.10
|
18.35
|
18.35
|
18.65
|
17.42
|
42,700
|
|
11/11/2022
|
+0.05 / +0.25%
|
19.65
|
19.95
|
19.00
|
19.70
|
19.66
|
18.70
|
67,800
|
|
11/10/2022
|
-0.55 / -2.72%
|
20.10
|
20.15
|
18.95
|
19.65
|
19.70
|
18.65
|
121,000
|
|
11/9/2022
|
-0.10 / -0.49%
|
19.90
|
20.40
|
19.30
|
20.20
|
19.82
|
19.17
|
292,600
|
|
11/8/2022
|
-0.20 / -0.98%
|
20.40
|
20.40
|
19.30
|
20.30
|
19.98
|
19.27
|
43,700
|
|
11/7/2022
|
-0.15 / -0.73%
|
20.15
|
20.65
|
19.40
|
20.50
|
19.99
|
19.46
|
30,200
|
|
11/4/2022
|
0.00 / 0.00%
|
20.75
|
20.75
|
20.00
|
20.65
|
20.34
|
19.60
|
26,800
|
|
11/3/2022
|
0.00 / 0.00%
|
20.65
|
20.70
|
20.60
|
20.65
|
20.65
|
19.60
|
9,200
|
|
11/2/2022
|
+0.05 / +0.24%
|
20.15
|
20.70
|
20.15
|
20.65
|
20.52
|
19.60
|
14,400
|
|
11/1/2022
|
+0.10 / +0.49%
|
19.75
|
20.70
|
19.75
|
20.60
|
20.41
|
19.55
|
41,500
|
|
10/31/2022
|
-0.40 / -1.91%
|
20.80
|
20.85
|
20.50
|
20.50
|
20.74
|
19.46
|
14,900
|
|
10/28/2022
|
+0.15 / +0.72%
|
21.30
|
21.30
|
20.75
|
20.90
|
20.85
|
19.84
|
25,100
|
|
10/27/2022
|
+0.05 / +0.24%
|
20.70
|
20.75
|
20.15
|
20.75
|
20.66
|
19.70
|
11,400
|
|
10/26/2022
|
-0.05 / -0.24%
|
20.15
|
20.70
|
20.10
|
20.70
|
20.32
|
19.65
|
38,200
|
|
10/25/2022
|
0.00 / 0.00%
|
21.20
|
21.20
|
20.05
|
20.75
|
20.30
|
19.70
|
29,500
|
|
10/24/2022
|
-0.45 / -2.12%
|
20.80
|
21.15
|
20.70
|
20.75
|
20.87
|
19.70
|
48,600
|
|
|