|
Closing price on 3/19/2020
|
|
| Open |
20.00 |
| High |
20.20 |
| Low |
19.90 |
| Volume |
70,130 |
| Split-adjusted Price |
15.18 |
|
|
C32 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2020
|
-0.40 / -1.96%
|
20.00
|
20.20
|
19.90
|
20.00
|
20.05
|
15.18
|
70,130
|
|
|
3/18/2020
|
+0.20 / +0.99%
|
20.20
|
20.40
|
20.00
|
20.40
|
20.22
|
15.48
|
68,190
|
|
|
3/17/2020
|
-0.05 / -0.25%
|
20.00
|
20.25
|
19.65
|
20.20
|
20.11
|
15.33
|
50,770
|
|
|
3/16/2020
|
-0.25 / -1.22%
|
19.70
|
20.50
|
19.50
|
20.25
|
20.29
|
15.37
|
27,750
|
|
|
3/13/2020
|
0.00 / 0.00%
|
20.30
|
20.50
|
20.00
|
20.50
|
20.11
|
15.56
|
87,460
|
|
|
3/12/2020
|
-0.45 / -2.15%
|
20.05
|
20.50
|
19.60
|
20.50
|
20.29
|
15.56
|
21,140
|
|
|
3/11/2020
|
-0.05 / -0.24%
|
20.60
|
21.00
|
20.00
|
20.95
|
20.28
|
15.90
|
21,750
|
|
|
3/10/2020
|
+0.05 / +0.24%
|
21.00
|
21.00
|
20.90
|
21.00
|
20.94
|
15.94
|
14,090
|
|
|
3/9/2020
|
-0.90 / -4.12%
|
21.10
|
21.40
|
20.45
|
20.95
|
20.69
|
15.90
|
12,130
|
|
|
3/6/2020
|
-0.05 / -0.23%
|
21.20
|
21.85
|
21.20
|
21.85
|
21.78
|
16.59
|
62,630
|
|
|
3/5/2020
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.90
|
21.90
|
21.91
|
16.62
|
15,150
|
|
|
3/4/2020
|
-0.10 / -0.45%
|
21.20
|
22.00
|
21.05
|
21.90
|
21.91
|
16.62
|
84,180
|
|
|
3/3/2020
|
+0.50 / +2.33%
|
21.20
|
22.00
|
21.00
|
22.00
|
21.55
|
16.70
|
245,610
|
|
|
3/2/2020
|
-0.40 / -1.83%
|
21.40
|
21.50
|
21.30
|
21.50
|
21.43
|
16.32
|
3,950
|
|
|
2/28/2020
|
-0.40 / -1.79%
|
21.90
|
21.90
|
21.40
|
21.90
|
21.62
|
16.62
|
42,690
|
|
|
2/27/2020
|
+0.55 / +2.53%
|
21.40
|
22.30
|
21.40
|
22.30
|
21.93
|
16.93
|
6,520
|
|
|
2/26/2020
|
0.00 / 0.00%
|
22.30
|
22.30
|
21.30
|
21.75
|
21.36
|
16.51
|
21,680
|
|
|
2/25/2020
|
-0.15 / -0.68%
|
21.30
|
21.80
|
21.30
|
21.75
|
21.69
|
16.51
|
63,770
|
|
|
2/24/2020
|
-0.50 / -2.23%
|
22.00
|
22.00
|
21.10
|
21.90
|
21.93
|
16.62
|
36,210
|
|
|
2/21/2020
|
-0.10 / -0.44%
|
22.10
|
22.50
|
22.00
|
22.40
|
22.41
|
17.00
|
11,600
|
|
|
2/20/2020
|
+0.10 / +0.45%
|
22.35
|
22.50
|
22.35
|
22.50
|
22.43
|
17.08
|
2,020
|
|
|
2/19/2020
|
-0.20 / -0.88%
|
22.10
|
22.60
|
21.70
|
22.40
|
22.10
|
17.00
|
3,620
|
|
|
2/18/2020
|
-0.05 / -0.22%
|
22.95
|
22.95
|
22.30
|
22.60
|
22.70
|
17.15
|
820
|
|
|
2/17/2020
|
+0.05 / +0.22%
|
22.30
|
22.65
|
21.45
|
22.65
|
22.56
|
17.19
|
15,960
|
|
|
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
|
|
|