|
Closing price on 3/2/2020
|
|
| Open |
21.40 |
| High |
21.50 |
| Low |
21.30 |
| Volume |
3,950 |
| Split-adjusted Price |
16.32 |
|
|
C32 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|