|
Closing price on 2/14/2020
|
|
| Open |
22.80 |
| High |
22.80 |
| Low |
22.10 |
| Volume |
670 |
| Split-adjusted Price |
17.15 |
|
|
C32 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/14/2020
|
+0.20 / +0.89%
|
22.80
|
22.80
|
22.10
|
22.60
|
22.39
|
17.15
|
670
|
|
|
2/13/2020
|
-0.05 / -0.22%
|
22.45
|
22.45
|
22.10
|
22.40
|
22.22
|
17.00
|
5,310
|
|
|
2/12/2020
|
+0.20 / +0.90%
|
22.40
|
22.50
|
22.20
|
22.45
|
22.31
|
17.04
|
27,880
|
|
|
2/11/2020
|
+0.05 / +0.23%
|
22.20
|
22.30
|
22.20
|
22.25
|
22.23
|
16.89
|
40,300
|
|
|
2/10/2020
|
+0.20 / +0.91%
|
21.60
|
22.40
|
21.60
|
22.20
|
22.27
|
16.85
|
38,530
|
|
|
2/7/2020
|
+0.70 / +3.29%
|
21.30
|
22.00
|
21.20
|
22.00
|
21.69
|
16.70
|
51,120
|
|
|
2/6/2020
|
0.00 / 0.00%
|
21.30
|
21.60
|
20.85
|
21.30
|
21.46
|
16.17
|
62,780
|
|
|
2/5/2020
|
-0.60 / -2.74%
|
20.80
|
21.90
|
20.75
|
21.30
|
20.97
|
16.17
|
9,250
|
|
|
2/4/2020
|
+0.90 / +4.29%
|
20.85
|
21.90
|
20.60
|
21.90
|
20.99
|
16.62
|
26,820
|
|
|
2/3/2020
|
-0.45 / -2.10%
|
21.10
|
21.10
|
20.00
|
21.00
|
20.67
|
15.94
|
35,950
|
|
|
1/31/2020
|
+0.10 / +0.47%
|
21.35
|
21.50
|
20.70
|
21.45
|
21.40
|
16.28
|
34,620
|
|
|
1/30/2020
|
-0.25 / -1.16%
|
21.20
|
21.50
|
21.20
|
21.35
|
21.31
|
16.21
|
5,950
|
|
|
1/22/2020
|
0.00 / 0.00%
|
22.50
|
22.50
|
21.20
|
21.60
|
21.52
|
16.40
|
3,020
|
|
|
1/21/2020
|
-0.25 / -1.14%
|
21.25
|
21.75
|
21.25
|
21.60
|
21.67
|
16.40
|
6,090
|
|
|
1/20/2020
|
0.00 / 0.00%
|
21.10
|
22.00
|
21.10
|
21.85
|
21.43
|
16.59
|
980
|
|
|
1/17/2020
|
+0.85 / +4.05%
|
22.00
|
22.00
|
20.95
|
21.85
|
21.20
|
16.59
|
19,580
|
|
|
1/16/2020
|
-1.05 / -4.76%
|
20.90
|
21.95
|
20.90
|
21.00
|
21.38
|
15.94
|
12,440
|
|
|
1/15/2020
|
0.00 / 0.00%
|
22.05
|
22.05
|
22.05
|
22.05
|
22.05
|
16.74
|
0
|
|
|
1/14/2020
|
-0.05 / -0.23%
|
21.50
|
22.05
|
21.40
|
22.05
|
21.48
|
16.74
|
4,610
|
|
|
1/13/2020
|
+0.65 / +3.03%
|
21.45
|
22.10
|
21.40
|
22.10
|
21.44
|
16.78
|
6,810
|
|
|
1/10/2020
|
-1.00 / -4.45%
|
21.95
|
22.30
|
21.45
|
21.45
|
21.86
|
16.28
|
7,960
|
|
|
1/9/2020
|
+0.35 / +1.58%
|
22.10
|
22.45
|
21.30
|
22.45
|
21.82
|
17.04
|
3,070
|
|
|
1/8/2020
|
-0.20 / -0.90%
|
21.65
|
22.30
|
21.55
|
22.10
|
21.74
|
16.78
|
1,150
|
|
|
1/7/2020
|
0.00 / 0.00%
|
22.30
|
22.30
|
20.80
|
22.30
|
21.27
|
16.93
|
11,140
|
|
|
1/6/2020
|
-0.10 / -0.45%
|
21.55
|
22.30
|
21.55
|
22.30
|
21.83
|
16.93
|
2,840
|
|
|
1/3/2020
|
-0.20 / -0.88%
|
22.50
|
22.55
|
22.40
|
22.40
|
22.51
|
17.00
|
12,350
|
|
|
1/2/2020
|
0.00 / 0.00%
|
22.50
|
22.60
|
22.40
|
22.60
|
22.49
|
17.15
|
15,120
|
|
|
12/31/2019
|
-0.10 / -0.44%
|
22.50
|
22.60
|
21.70
|
22.60
|
22.49
|
17.15
|
20,410
|
|
|
12/30/2019
|
+0.20 / +0.89%
|
23.45
|
23.45
|
22.40
|
22.70
|
22.57
|
17.23
|
11,830
|
|
|
12/27/2019
|
0.00 / 0.00%
|
22.00
|
22.50
|
21.30
|
22.50
|
22.12
|
17.08
|
11,440
|
|
|