|
Closing price on 12/8/2023
|
|
| Open |
16.70 |
| High |
16.80 |
| Low |
16.65 |
| Volume |
217,000 |
| Split-adjusted Price |
16.80 |
|
|
C32 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2023
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.65
|
16.80
|
16.68
|
16.80
|
217,000
|
|
|
12/7/2023
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.65
|
16.80
|
16.74
|
16.80
|
1,100
|
|
|
12/6/2023
|
0.00 / 0.00%
|
16.65
|
16.80
|
16.65
|
16.80
|
16.72
|
16.80
|
2,000
|
|
|
12/5/2023
|
-0.05 / -0.30%
|
16.80
|
16.80
|
16.65
|
16.80
|
16.66
|
16.80
|
4,600
|
|
|
12/4/2023
|
+0.25 / +1.51%
|
16.60
|
16.90
|
16.60
|
16.85
|
16.75
|
16.85
|
27,400
|
|
|
12/1/2023
|
-0.25 / -1.48%
|
16.70
|
16.70
|
16.60
|
16.60
|
16.61
|
16.60
|
210,100
|
|
|
11/30/2023
|
0.00 / 0.00%
|
16.85
|
16.85
|
16.70
|
16.85
|
16.73
|
16.85
|
5,800
|
|
|
11/29/2023
|
0.00 / 0.00%
|
16.80
|
16.85
|
16.80
|
16.85
|
16.82
|
16.85
|
3,700
|
|
|
11/28/2023
|
+0.25 / +1.51%
|
16.60
|
16.85
|
16.60
|
16.85
|
16.65
|
16.85
|
251,600
|
|
|
11/27/2023
|
-0.05 / -0.30%
|
16.65
|
16.70
|
16.60
|
16.60
|
16.64
|
16.60
|
31,100
|
|
|
11/24/2023
|
0.00 / 0.00%
|
16.65
|
16.65
|
16.65
|
16.65
|
16.65
|
16.65
|
9,600
|
|
|
11/23/2023
|
0.00 / 0.00%
|
16.60
|
17.10
|
16.60
|
16.65
|
16.72
|
16.65
|
14,400
|
|
|
11/22/2023
|
-0.05 / -0.30%
|
16.60
|
16.85
|
16.60
|
16.65
|
16.64
|
16.65
|
34,900
|
|
|
11/21/2023
|
-0.05 / -0.30%
|
16.60
|
16.95
|
16.60
|
16.70
|
16.70
|
16.70
|
39,100
|
|
|
11/20/2023
|
-0.20 / -1.18%
|
16.70
|
16.95
|
16.60
|
16.75
|
16.76
|
16.75
|
16,600
|
|
|
11/17/2023
|
0.00 / 0.00%
|
16.95
|
16.95
|
16.75
|
16.95
|
16.86
|
16.95
|
5,000
|
|
|
11/16/2023
|
+0.05 / +0.30%
|
16.95
|
16.95
|
16.70
|
16.95
|
16.84
|
16.95
|
2,100
|
|
|
11/15/2023
|
+0.25 / +1.50%
|
16.95
|
17.00
|
16.70
|
16.90
|
16.92
|
16.90
|
4,400
|
|
|
11/14/2023
|
-0.15 / -0.89%
|
16.50
|
16.90
|
16.50
|
16.65
|
16.71
|
16.65
|
69,500
|
|
|
11/13/2023
|
0.00 / 0.00%
|
16.80
|
17.10
|
16.80
|
16.80
|
16.83
|
16.80
|
11,500
|
|
|
11/10/2023
|
-0.30 / -1.75%
|
16.90
|
17.05
|
16.50
|
16.80
|
16.78
|
16.80
|
37,400
|
|
|
11/9/2023
|
+0.05 / +0.29%
|
17.25
|
17.25
|
17.00
|
17.10
|
17.18
|
17.10
|
24,200
|
|
|
11/8/2023
|
+0.35 / +2.10%
|
16.95
|
17.10
|
16.80
|
17.05
|
16.99
|
17.05
|
5,100
|
|
|
11/7/2023
|
-0.40 / -2.34%
|
17.05
|
17.05
|
16.10
|
16.70
|
16.76
|
16.70
|
50,000
|
|
|
11/6/2023
|
0.00 / 0.00%
|
17.25
|
17.25
|
17.00
|
17.10
|
17.09
|
17.10
|
1,500
|
|
|
11/3/2023
|
-0.10 / -0.58%
|
17.30
|
17.30
|
16.85
|
17.10
|
17.10
|
17.10
|
14,100
|
|
|
11/2/2023
|
+0.25 / +1.47%
|
17.10
|
17.20
|
17.05
|
17.20
|
17.19
|
17.20
|
12,800
|
|
|
11/1/2023
|
+0.25 / +1.50%
|
16.60
|
16.95
|
16.60
|
16.95
|
16.68
|
16.95
|
15,400
|
|
|
10/31/2023
|
-0.10 / -0.60%
|
16.80
|
16.90
|
16.65
|
16.70
|
16.71
|
16.70
|
3,100
|
|
|
10/30/2023
|
-0.30 / -1.75%
|
16.60
|
17.10
|
16.60
|
16.80
|
16.79
|
16.80
|
72,800
|
|
|