|
Closing price on 2/17/2025
|
|
| Open |
18.00 |
| High |
18.15 |
| Low |
18.00 |
| Volume |
1,400 |
| Split-adjusted Price |
18.15 |
|
|
C32 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2025
|
0.00 / 0.00%
|
18.00
|
18.15
|
18.00
|
18.15
|
18.01
|
18.15
|
1,400
|
|
|
2/14/2025
|
+0.15 / +0.83%
|
18.10
|
18.15
|
18.10
|
18.15
|
18.10
|
18.15
|
5,700
|
|
|
2/13/2025
|
-0.10 / -0.55%
|
18.05
|
18.05
|
18.00
|
18.00
|
18.01
|
18.00
|
600
|
|
|
2/12/2025
|
-0.05 / -0.28%
|
18.00
|
18.10
|
18.00
|
18.10
|
18.03
|
18.10
|
1,700
|
|
|
2/11/2025
|
+0.25 / +1.40%
|
17.90
|
18.15
|
17.90
|
18.15
|
18.06
|
18.15
|
10,400
|
|
|
2/10/2025
|
+0.10 / +0.56%
|
17.85
|
17.95
|
17.80
|
17.90
|
17.82
|
17.90
|
3,300
|
|
|
2/7/2025
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.55
|
17.80
|
17.78
|
17.80
|
400
|
|
|
2/6/2025
|
+0.05 / +0.28%
|
17.85
|
17.90
|
17.85
|
17.90
|
17.85
|
17.90
|
12,900
|
|
|
2/5/2025
|
+0.10 / +0.56%
|
17.75
|
17.85
|
17.75
|
17.85
|
17.77
|
17.85
|
20,600
|
|
|
2/4/2025
|
0.00 / 0.00%
|
17.75
|
17.75
|
17.75
|
17.75
|
17.75
|
17.75
|
2,000
|
|
|
2/3/2025
|
+0.05 / +0.28%
|
17.30
|
17.75
|
17.30
|
17.75
|
17.63
|
17.75
|
400
|
|
|
1/24/2025
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.70
|
17.70
|
17.72
|
17.70
|
600
|
|
|
1/23/2025
|
+0.40 / +2.30%
|
17.20
|
17.80
|
17.00
|
17.80
|
17.55
|
17.80
|
11,500
|
|
|
1/22/2025
|
+0.10 / +0.58%
|
17.30
|
17.50
|
17.30
|
17.40
|
17.35
|
17.40
|
600
|
|
|
1/21/2025
|
-0.20 / -1.14%
|
17.30
|
17.40
|
17.30
|
17.30
|
17.31
|
17.30
|
1,600
|
|
|
1/20/2025
|
-0.20 / -1.13%
|
17.25
|
17.50
|
17.25
|
17.50
|
17.34
|
17.50
|
700
|
|
|
1/17/2025
|
+0.10 / +0.57%
|
17.60
|
17.70
|
17.60
|
17.70
|
17.61
|
17.70
|
1,800
|
|
|
1/16/2025
|
+0.05 / +0.28%
|
17.55
|
17.60
|
17.20
|
17.60
|
17.47
|
17.60
|
11,000
|
|
|
1/15/2025
|
+0.05 / +0.29%
|
17.30
|
17.60
|
17.30
|
17.55
|
17.48
|
17.55
|
3,200
|
|
|
1/14/2025
|
+0.05 / +0.29%
|
17.40
|
17.50
|
17.40
|
17.50
|
17.48
|
17.50
|
15,800
|
|
|
1/13/2025
|
+0.05 / +0.29%
|
17.50
|
17.50
|
17.30
|
17.45
|
17.41
|
17.45
|
9,200
|
|
|
1/10/2025
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.40
|
17.40
|
17.40
|
17.40
|
5,800
|
|
|
1/9/2025
|
-0.10 / -0.57%
|
17.30
|
17.40
|
16.30
|
17.40
|
17.01
|
17.40
|
10,800
|
|
|
1/8/2025
|
-0.05 / -0.28%
|
17.30
|
17.50
|
17.30
|
17.50
|
17.40
|
17.50
|
200
|
|
|
1/7/2025
|
0.00 / 0.00%
|
17.30
|
17.55
|
17.30
|
17.55
|
17.34
|
17.55
|
3,800
|
|
|
1/6/2025
|
+0.05 / +0.29%
|
17.50
|
17.55
|
17.50
|
17.55
|
17.50
|
17.55
|
7,400
|
|
|
1/3/2025
|
+0.10 / +0.57%
|
17.30
|
17.50
|
17.30
|
17.50
|
17.34
|
17.50
|
1,400
|
|
|
1/2/2025
|
-0.20 / -1.14%
|
17.25
|
17.40
|
17.25
|
17.40
|
17.28
|
17.40
|
600
|
|
|
12/31/2024
|
+0.10 / +0.57%
|
17.50
|
17.60
|
17.50
|
17.60
|
17.59
|
17.60
|
5,100
|
|
|
12/30/2024
|
+0.30 / +1.74%
|
17.90
|
17.90
|
17.25
|
17.50
|
17.70
|
17.50
|
121,600
|
|
|